Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 11.78 | 11.99 | 11.55 | 11.95 | 1,788,500 | +0.12(+1.01%) |
Nov 29, 2018 | 11.85 | 11.95 | 11.63 | 11.83 | 1,259,876 | -0.02(-0.17%) |
Nov 28, 2018 | 11.48 | 11.86 | 11.36 | 11.85 | 2,058,046 | +0.40(+3.49%) |
Nov 27, 2018 | 11.33 | 11.46 | 11.19 | 11.45 | 1,117,288 | +0.05(+0.44%) |
Nov 26, 2018 | 11.25 | 11.45 | 11.11 | 11.40 | 1,446,983 | +0.24(+2.15%) |
Nov 23, 2018 | 11.00 | 11.27 | 10.91 | 11.16 | 547,300 | +0.08(+0.72%) |
Nov 21, 2018 | 11.08 | 11.08 | 11.08 | 0 | +0.19(+1.74%) | |
Nov 20, 2018 | 10.82 | 10.95 | 10.49 | 10.89 | 1,997,647 | +0.09(+0.83%) |
Nov 19, 2018 | 11.46 | 11.60 | 10.72 | 10.80 | 2,395,269 | -0.69(-6.01%) |
Nov 16, 2018 | 11.70 | 11.76 | 11.11 | 11.49 | 2,169,700 | -0.33(-2.79%) |
Nov 15, 2018 | 11.39 | 11.88 | 11.27 | 11.82 | 2,149,133 | +0.35(+3.05%) |
Nov 14, 2018 | 11.34 | 11.76 | 11.28 | 11.47 | 3,549,143 | +0.25(+2.23%) |
Nov 13, 2018 | 11.08 | 11.35 | 10.83 | 11.22 | 3,693,519 | +0.54(+5.06%) |
Nov 12, 2018 | 10.09 | 11.00 | 9.990 | 10.68 | 4,996,277 | +0.62(+6.16%) |
Nov 09, 2018 | 10.45 | 10.70 | 9.800 | 10.06 | 4,667,000 | +0.06(+0.60%) |
Nov 08, 2018 | 9.150 | 10.24 | 8.240 | 10.00 | 6,496,460 | -0.02(-0.20%) |
Nov 07, 2018 | 10.18 | 10.30 | 9.870 | 10.02 | 2,950,531 | -0.14(-1.38%) |
Nov 06, 2018 | 9.960 | 10.23 | 9.900 | 10.16 | 3,638,044 | +0.06(+0.59%) |
Nov 05, 2018 | 10.18 | 10.32 | 9.953 | 10.10 | 2,078,585 | -0.33(-3.16%) |
Nov 02, 2018 | 10.80 | 10.99 | 10.32 | 10.43 | 1,189,700 | -0.32(-2.98%) |
Nov 01, 2018 | 10.50 | 10.81 | 10.38 | 10.75 | 1,508,679 | +0.28(+2.67%) |
Oct 31, 2018 | 10.65 | 10.76 | 10.38 | 10.47 | 1,653,294 | -0.04(-0.38%) |
Oct 30, 2018 | 10.54 | 10.80 | 10.41 | 10.51 | 1,876,280 | +0.30(+2.94%) |
Oct 29, 2018 | 10.82 | 11.02 | 10.04 | 10.21 | 2,384,322 | -0.49(-4.58%) |
Oct 26, 2018 | 10.78 | 10.83 | 10.31 | 10.70 | 2,415,700 | -0.28(-2.55%) |
Oct 25, 2018 | 11.10 | 11.21 | 10.87 | 10.98 | 1,306,181 | +0.00(+0.00%) |
Oct 24, 2018 | 11.30 | 11.52 | 10.98 | 10.98 | 1,615,249 | -0.32(-2.83%) |
Oct 23, 2018 | 10.87 | 11.38 | 10.76 | 11.30 | 1,586,199 | +0.27(+2.45%) |
Oct 22, 2018 | 11.16 | 11.21 | 10.89 | 11.03 | 1,766,451 | -0.09(-0.81%) |
Oct 19, 2018 | 11.50 | 11.53 | 11.00 | 11.12 | 1,756,600 | -0.40(-3.47%) |
Oct 18, 2018 | 11.67 | 11.86 | 11.37 | 11.52 | 1,880,075 | -0.19(-1.62%) |
Oct 17, 2018 | 11.56 | 11.73 | 11.49 | 11.71 | 2,520,370 | +0.20(+1.74%) |
Oct 16, 2018 | 11.13 | 11.61 | 10.99 | 11.51 | 1,910,320 | +0.46(+4.16%) |
Oct 15, 2018 | 11.38 | 11.46 | 11.01 | 11.05 | 1,778,173 | -0.25(-2.21%) |
Oct 12, 2018 | 11.41 | 11.57 | 10.97 | 11.30 | 2,136,400 | +0.04(+0.36%) |
Oct 11, 2018 | 11.69 | 11.81 | 11.21 | 11.26 | 2,027,309 | -0.51(-4.33%) |
Oct 10, 2018 | 11.99 | 12.17 | 11.76 | 11.77 | 1,625,883 | -0.30(-2.49%) |
Oct 09, 2018 | 12.11 | 12.38 | 11.90 | 12.07 | 2,613,382 | -0.06(-0.49%) |
Oct 08, 2018 | 12.50 | 12.56 | 11.89 | 12.13 | 1,694,717 | -0.38(-3.04%) |
Oct 05, 2018 | 12.44 | 12.64 | 12.36 | 12.51 | 2,060,200 | +0.06(+0.48%) |
Oct 04, 2018 | 12.77 | 12.95 | 12.35 | 12.45 | 1,895,379 | -0.31(-2.43%) |
Oct 03, 2018 | 13.25 | 13.27 | 12.66 | 12.76 | 1,990,276 | -0.39(-2.97%) |
Oct 02, 2018 | 13.63 | 13.72 | 13.10 | 13.15 | 1,718,019 | -0.51(-3.73%) |
Oct 01, 2018 | 13.76 | 13.89 | 13.41 | 13.66 | 2,040,261 | +0.11(+0.81%) |
Sep 28, 2018 | 13.25 | 13.95 | 13.20 | 13.55 | 2,362,400 | +0.25(+1.88%) |
Sep 27, 2018 | 13.45 | 13.47 | 13.10 | 13.30 | 1,125,773 | -0.15(-1.12%) |
Sep 26, 2018 | 13.45 | 13.65 | 13.25 | 13.45 | 736,681 | +0.05(+0.37%) |
Sep 25, 2018 | 13.75 | 13.80 | 13.35 | 13.40 | 1,231,444 | -0.25(-1.83%) |
Sep 24, 2018 | 14.25 | 14.25 | 13.50 | 13.65 | 1,303,784 | -0.60(-4.21%) |
Sep 21, 2018 | 14.35 | 14.55 | 14.20 | 14.25 | 4,411,700 | -0.05(-0.35%) |
Sep 20, 2018 | 14.30 | 14.35 | 13.90 | 14.30 | 1,547,748 | +0.05(+0.35%) |
Sep 19, 2018 | 14.55 | 14.70 | 14.07 | 14.25 | 783,170 | -0.35(-2.40%) |
Sep 18, 2018 | 14.45 | 14.60 | 14.25 | 14.60 | 735,946 | +0.10(+0.69%) |
Sep 17, 2018 | 14.75 | 14.98 | 14.45 | 14.50 | 804,235 | -0.30(-2.03%) |
Sep 14, 2018 | 14.90 | 15.07 | 14.75 | 14.80 | 620,000 | -0.15(-1.00%) |
Sep 13, 2018 | 15.60 | 15.60 | 14.90 | 14.95 | 1,683,844 | -0.55(-3.55%) |
Sep 12, 2018 | 15.40 | 15.55 | 15.20 | 15.50 | 749,573 | +0.15(+0.98%) |
Sep 11, 2018 | 15.20 | 15.70 | 15.05 | 15.35 | 1,064,617 | +0.10(+0.66%) |
Sep 10, 2018 | 15.40 | 15.50 | 15.05 | 15.25 | 1,178,406 | -0.05(-0.33%) |
Sep 07, 2018 | 14.95 | 15.40 | 14.95 | 15.30 | 1,066,900 | +0.30(+2.00%) |
Sep 06, 2018 | 15.55 | 15.55 | 14.95 | 15.00 | 920,880 | -0.50(-3.23%) |
Sep 05, 2018 | 15.45 | 15.75 | 15.40 | 15.50 | 1,120,251 | +0.05(+0.32%) |