Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 12.20 | 12.50 | 11.90 | 12.50 | 5,880 | +0.15(+1.21%) |
Nov 29, 2018 | 12.10 | 12.35 | 11.85 | 12.35 | 5,036 | +0.15(+1.23%) |
Nov 28, 2018 | 12.00 | 12.39 | 12.00 | 12.20 | 6,461 | -0.40(-3.17%) |
Nov 27, 2018 | 12.75 | 13.25 | 12.35 | 12.60 | 5,480 | -0.25(-1.95%) |
Nov 26, 2018 | 12.50 | 13.20 | 12.40 | 12.85 | 8,024 | +0.40(+3.21%) |
Nov 23, 2018 | 12.55 | 13.20 | 12.25 | 12.45 | 3,340 | -0.55(-4.23%) |
Nov 21, 2018 | 13.00 | 13.00 | 13.00 | 0 | +0.65(+5.26%) | |
Nov 20, 2018 | 12.60 | 13.00 | 11.90 | 12.35 | 9,413 | +0.10(+0.82%) |
Nov 19, 2018 | 12.50 | 12.80 | 12.25 | 12.25 | 7,601 | -0.65(-5.04%) |
Nov 16, 2018 | 13.50 | 13.60 | 12.75 | 12.90 | 22,780 | -1.20(-8.51%) |
Nov 15, 2018 | 12.55 | 14.10 | 12.55 | 14.10 | 25,789 | +1.35(+10.59%) |
Nov 14, 2018 | 12.50 | 13.25 | 12.50 | 12.75 | 7,441 | +0.25(+2.00%) |
Nov 13, 2018 | 12.95 | 13.20 | 12.50 | 12.50 | 9,819 | -0.50(-3.85%) |
Nov 12, 2018 | 13.25 | 13.40 | 12.50 | 13.00 | 11,034 | -0.25(-1.89%) |
Nov 09, 2018 | 13.60 | 13.60 | 12.55 | 13.25 | 16,380 | -0.45(-3.28%) |
Nov 08, 2018 | 13.25 | 13.70 | 13.25 | 13.70 | 5,170 | +0.30(+2.24%) |
Nov 07, 2018 | 13.55 | 13.70 | 13.30 | 13.40 | 9,156 | -0.20(-1.47%) |
Nov 06, 2018 | 13.05 | 13.70 | 13.00 | 13.60 | 10,490 | +0.50(+3.82%) |
Nov 05, 2018 | 12.75 | 13.30 | 12.39 | 13.10 | 9,638 | +0.45(+3.56%) |
Nov 02, 2018 | 13.10 | 13.75 | 12.55 | 12.65 | 20,440 | -0.50(-3.80%) |
Nov 01, 2018 | 12.40 | 13.50 | 12.40 | 13.15 | 16,343 | +0.75(+6.05%) |
Oct 31, 2018 | 12.30 | 12.80 | 12.12 | 12.40 | 6,349 | +0.10(+0.81%) |
Oct 30, 2018 | 12.55 | 12.70 | 12.00 | 12.30 | 10,042 | +0.20(+1.65%) |
Oct 29, 2018 | 12.05 | 12.80 | 12.00 | 12.10 | 17,318 | +0.05(+0.41%) |
Oct 26, 2018 | 11.85 | 12.40 | 11.50 | 12.05 | 10,300 | +0.10(+0.84%) |
Oct 25, 2018 | 11.60 | 12.10 | 11.55 | 11.95 | 23,622 | +0.45(+3.91%) |
Oct 24, 2018 | 12.35 | 12.75 | 11.50 | 11.50 | 20,493 | -0.75(-6.12%) |
Oct 23, 2018 | 11.85 | 12.75 | 11.75 | 12.25 | 29,180 | +0.45(+3.81%) |
Oct 22, 2018 | 12.60 | 12.60 | 11.65 | 11.80 | 20,302 | -0.95(-7.45%) |
Oct 19, 2018 | 13.05 | 13.05 | 11.85 | 12.75 | 93,000 | +0.45(+3.66%) |
Oct 18, 2018 | 13.85 | 15.00 | 11.95 | 12.30 | 554,258 | -1.17(-8.72%) |
Oct 17, 2018 | 14.80 | 15.15 | 13.09 | 13.47 | 103,349 | -1.33(-8.95%) |
Oct 16, 2018 | 16.75 | 17.50 | 14.35 | 14.80 | 94,693 | -3.95(-21.07%) |
Oct 15, 2018 | 19.15 | 19.35 | 18.45 | 18.75 | 2,661 | -0.55(-2.85%) |
Oct 12, 2018 | 19.10 | 19.50 | 18.57 | 19.30 | 8,260 | +0.30(+1.58%) |
Oct 11, 2018 | 18.70 | 19.49 | 18.55 | 19.00 | 5,643 | -0.15(-0.78%) |
Oct 10, 2018 | 20.50 | 20.50 | 18.75 | 19.15 | 11,846 | -1.28(-6.24%) |
Oct 09, 2018 | 20.45 | 20.55 | 20.30 | 20.43 | 5,704 | -0.27(-1.33%) |
Oct 08, 2018 | 20.20 | 20.85 | 20.20 | 20.70 | 2,942 | +0.30(+1.47%) |
Oct 05, 2018 | 20.50 | 20.75 | 20.40 | 20.40 | 8,460 | -0.35(-1.69%) |
Oct 04, 2018 | 21.00 | 21.40 | 20.75 | 20.75 | 4,857 | -0.05(-0.24%) |
Oct 03, 2018 | 20.75 | 21.75 | 20.10 | 20.80 | 6,961 | +0.20(+0.97%) |
Oct 02, 2018 | 21.00 | 21.55 | 20.48 | 20.60 | 8,224 | -0.80(-3.74%) |
Oct 01, 2018 | 22.50 | 22.85 | 21.40 | 21.40 | 5,018 | -0.85(-3.82%) |
Sep 28, 2018 | 23.05 | 23.25 | 22.25 | 22.25 | 5,720 | -1.00(-4.30%) |
Sep 27, 2018 | 22.45 | 23.45 | 22.25 | 23.25 | 6,915 | +0.70(+3.10%) |
Sep 26, 2018 | 21.10 | 22.90 | 21.10 | 22.55 | 24,010 | +1.65(+7.89%) |
Sep 25, 2018 | 19.65 | 21.00 | 19.65 | 20.90 | 25,398 | +1.40(+7.18%) |
Sep 24, 2018 | 19.85 | 20.07 | 19.05 | 19.50 | 9,678 | -0.60(-2.99%) |
Sep 21, 2018 | 20.60 | 20.85 | 20.10 | 20.10 | 4,020 | -0.50(-2.43%) |
Sep 20, 2018 | 20.45 | 21.00 | 20.45 | 20.60 | 3,850 | +0.10(+0.49%) |
Sep 19, 2018 | 20.55 | 21.00 | 20.10 | 20.50 | 9,857 | +0.00(+0.00%) |
Sep 18, 2018 | 20.25 | 20.60 | 20.06 | 20.50 | 2,126 | +0.30(+1.49%) |
Sep 17, 2018 | 20.25 | 20.25 | 19.95 | 20.20 | 3,228 | -0.05(-0.25%) |
Sep 14, 2018 | 20.20 | 20.40 | 19.95 | 20.25 | 4,460 | +0.15(+0.75%) |
Sep 13, 2018 | 20.00 | 20.40 | 19.80 | 20.10 | 3,980 | +0.30(+1.52%) |
Sep 12, 2018 | 19.90 | 20.36 | 19.75 | 19.80 | 2,709 | -0.20(-1.00%) |
Sep 11, 2018 | 20.30 | 20.50 | 19.60 | 20.00 | 3,933 | -0.40(-1.96%) |
Sep 10, 2018 | 20.25 | 20.85 | 19.82 | 20.40 | 2,700 | +0.30(+1.49%) |
Sep 07, 2018 | 19.90 | 20.60 | 19.55 | 20.10 | 8,360 | +0.05(+0.25%) |
Sep 06, 2018 | 20.45 | 20.75 | 19.60 | 20.05 | 13,982 | -0.45(-2.20%) |
Sep 05, 2018 | 20.65 | 21.35 | 20.15 | 20.50 | 6,458 | -0.30(-1.44%) |