Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 12.75 | 12.95 | 12.66 | 12.88 | 184,300 | +0.14(+1.10%) |
Nov 29, 2018 | 13.00 | 13.22 | 12.65 | 12.74 | 49,141 | -0.30(-2.30%) |
Nov 28, 2018 | 12.94 | 13.14 | 12.77 | 13.04 | 86,224 | +0.11(+0.85%) |
Nov 27, 2018 | 13.00 | 13.20 | 12.91 | 12.93 | 39,621 | -0.20(-1.52%) |
Nov 26, 2018 | 13.14 | 13.41 | 12.97 | 13.13 | 62,613 | +0.07(+0.54%) |
Nov 23, 2018 | 12.90 | 13.21 | 12.80 | 13.06 | 49,300 | +0.12(+0.93%) |
Nov 21, 2018 | 12.94 | 12.94 | 12.94 | 0 | +0.19(+1.49%) | |
Nov 20, 2018 | 12.81 | 13.06 | 12.69 | 12.75 | 227,298 | -0.21(-1.62%) |
Nov 19, 2018 | 13.06 | 13.24 | 12.86 | 12.96 | 75,859 | -0.11(-0.84%) |
Nov 16, 2018 | 13.07 | 13.24 | 13.02 | 13.07 | 209,800 | +0.01(+0.08%) |
Nov 15, 2018 | 12.97 | 13.24 | 12.53 | 13.06 | 1,217,968 | +0.05(+0.38%) |
Nov 14, 2018 | 13.09 | 13.23 | 12.92 | 13.01 | 65,126 | +0.03(+0.23%) |
Nov 13, 2018 | 13.24 | 13.36 | 12.82 | 12.98 | 93,580 | -0.21(-1.59%) |
Nov 12, 2018 | 13.27 | 13.38 | 12.74 | 13.19 | 86,157 | -0.09(-0.68%) |
Nov 09, 2018 | 13.29 | 13.31 | 13.01 | 13.28 | 67,600 | -0.03(-0.23%) |
Nov 08, 2018 | 13.43 | 13.56 | 13.28 | 13.31 | 63,118 | -0.18(-1.33%) |
Nov 07, 2018 | 13.55 | 13.90 | 12.84 | 13.49 | 62,114 | +0.00(+0.00%) |
Nov 06, 2018 | 13.46 | 13.85 | 13.44 | 13.49 | 41,764 | +0.06(+0.45%) |
Nov 05, 2018 | 13.37 | 13.62 | 13.29 | 13.43 | 79,347 | +0.09(+0.67%) |
Nov 02, 2018 | 12.75 | 14.00 | 12.75 | 13.34 | 127,900 | -0.30(-2.20%) |
Nov 01, 2018 | 13.74 | 13.85 | 13.50 | 13.64 | 118,280 | +0.13(+0.96%) |
Oct 31, 2018 | 13.62 | 13.74 | 13.46 | 13.51 | 78,949 | +0.03(+0.22%) |
Oct 30, 2018 | 13.26 | 13.55 | 13.20 | 13.48 | 40,725 | +0.21(+1.58%) |
Oct 29, 2018 | 13.38 | 13.70 | 13.19 | 13.27 | 38,976 | +0.02(+0.15%) |
Oct 26, 2018 | 13.18 | 13.48 | 13.04 | 13.25 | 45,000 | -0.09(-0.67%) |
Oct 25, 2018 | 13.03 | 13.43 | 12.99 | 13.34 | 85,001 | +0.32(+2.46%) |
Oct 24, 2018 | 13.25 | 13.44 | 13.00 | 13.02 | 65,963 | -0.25(-1.88%) |
Oct 23, 2018 | 13.18 | 13.44 | 12.93 | 13.27 | 271,102 | -0.06(-0.45%) |
Oct 22, 2018 | 13.56 | 13.64 | 13.23 | 13.33 | 126,937 | -0.21(-1.55%) |
Oct 19, 2018 | 13.55 | 13.83 | 13.47 | 13.54 | 42,900 | -0.05(-0.37%) |
Oct 18, 2018 | 13.81 | 14.58 | 13.55 | 13.59 | 48,284 | -0.26(-1.88%) |
Oct 17, 2018 | 14.16 | 14.19 | 13.84 | 13.85 | 53,373 | -0.34(-2.40%) |
Oct 16, 2018 | 13.50 | 14.21 | 13.33 | 14.19 | 51,890 | +0.75(+5.58%) |
Oct 15, 2018 | 13.45 | 13.73 | 13.39 | 13.44 | 86,776 | -0.02(-0.15%) |
Oct 12, 2018 | 13.95 | 14.04 | 13.39 | 13.46 | 167,000 | -0.30(-2.18%) |
Oct 11, 2018 | 13.77 | 14.06 | 13.52 | 13.76 | 110,739 | -0.06(-0.43%) |
Oct 10, 2018 | 14.13 | 14.18 | 13.82 | 13.82 | 76,726 | -0.35(-2.47%) |
Oct 09, 2018 | 14.31 | 14.45 | 14.08 | 14.17 | 47,369 | -0.18(-1.25%) |
Oct 08, 2018 | 14.48 | 14.54 | 14.27 | 14.35 | 25,451 | -0.15(-1.03%) |
Oct 05, 2018 | 14.74 | 14.74 | 14.26 | 14.50 | 44,800 | -0.20(-1.36%) |
Oct 04, 2018 | 14.84 | 14.85 | 14.65 | 14.70 | 53,759 | -0.14(-0.94%) |
Oct 03, 2018 | 14.88 | 14.95 | 14.75 | 14.84 | 124,858 | -0.04(-0.27%) |
Oct 02, 2018 | 14.92 | 14.98 | 14.78 | 14.88 | 42,200 | -0.06(-0.40%) |
Oct 01, 2018 | 14.92 | 15.12 | 14.85 | 14.94 | 69,523 | +0.07(+0.47%) |
Sep 28, 2018 | 14.70 | 14.92 | 14.67 | 14.87 | 125,500 | +0.16(+1.09%) |
Sep 27, 2018 | 14.56 | 14.83 | 14.56 | 14.71 | 49,388 | +0.09(+0.62%) |
Sep 26, 2018 | 14.64 | 14.68 | 14.47 | 14.62 | 42,751 | +0.02(+0.14%) |
Sep 25, 2018 | 14.66 | 14.71 | 14.49 | 14.60 | 50,712 | -0.06(-0.41%) |
Sep 24, 2018 | 14.87 | 15.01 | 14.61 | 14.66 | 30,293 | -0.23(-1.54%) |
Sep 21, 2018 | 14.80 | 15.02 | 14.70 | 14.89 | 221,100 | +0.09(+0.61%) |
Sep 20, 2018 | 14.83 | 14.90 | 14.73 | 14.80 | 55,946 | +0.00(+0.00%) |
Sep 19, 2018 | 15.06 | 15.08 | 14.61 | 14.80 | 55,440 | -0.26(-1.73%) |
Sep 18, 2018 | 14.68 | 15.26 | 14.68 | 15.06 | 67,756 | +0.39(+2.66%) |
Sep 17, 2018 | 14.52 | 14.71 | 14.49 | 14.67 | 113,925 | +0.13(+0.89%) |
Sep 14, 2018 | 14.51 | 14.66 | 14.51 | 14.54 | 71,600 | +0.03(+0.21%) |
Sep 13, 2018 | 14.59 | 14.69 | 14.45 | 14.51 | 30,698 | -0.04(-0.27%) |
Sep 12, 2018 | 14.47 | 14.66 | 14.40 | 14.55 | 77,795 | +0.03(+0.21%) |
Sep 11, 2018 | 14.64 | 14.70 | 14.50 | 14.52 | 62,113 | -0.12(-0.82%) |
Sep 10, 2018 | 14.62 | 14.85 | 14.62 | 14.64 | 65,519 | -0.02(-0.14%) |
Sep 07, 2018 | 14.91 | 14.99 | 14.63 | 14.66 | 53,400 | -0.24(-1.61%) |
Sep 06, 2018 | 15.42 | 15.47 | 14.88 | 14.90 | 68,637 | -0.45(-2.93%) |
Sep 05, 2018 | 15.43 | 15.48 | 15.33 | 15.35 | 128,446 | -0.08(-0.52%) |