Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 10.26 | 10.66 | 10.14 | 10.21 | 493,621 | -0.17(-1.65%) |
Nov 29, 2018 | 10.52 | 10.62 | 10.21 | 10.39 | 331,968 | -0.14(-1.33%) |
Nov 28, 2018 | 10.34 | 10.56 | 10.00 | 10.53 | 280,589 | +0.22(+2.11%) |
Nov 27, 2018 | 10.64 | 10.76 | 10.28 | 10.31 | 193,155 | -0.37(-3.50%) |
Nov 26, 2018 | 10.56 | 10.81 | 10.47 | 10.68 | 389,120 | +0.30(+2.92%) |
Nov 23, 2018 | 10.03 | 10.50 | 10.03 | 10.38 | 505,191 | -0.02(-0.15%) |
Nov 21, 2018 | 10.39 | 10.39 | 10.39 | 0 | +0.38(+3.81%) | |
Nov 20, 2018 | 10.49 | 10.58 | 9.685 | 10.01 | 789,904 | -0.75(-6.94%) |
Nov 19, 2018 | 10.73 | 11.00 | 10.57 | 10.76 | 426,169 | -0.05(-0.43%) |
Nov 16, 2018 | 10.53 | 10.82 | 10.33 | 10.81 | 327,410 | +0.28(+2.66%) |
Nov 15, 2018 | 10.16 | 10.54 | 10.14 | 10.53 | 443,227 | +0.31(+3.05%) |
Nov 14, 2018 | 10.60 | 10.76 | 10.08 | 10.21 | 536,690 | -0.18(-1.72%) |
Nov 13, 2018 | 10.49 | 10.91 | 10.36 | 10.39 | 419,538 | -0.27(-2.55%) |
Nov 12, 2018 | 11.29 | 11.31 | 10.64 | 10.67 | 376,804 | -0.56(-4.99%) |
Nov 09, 2018 | 11.23 | 11.41 | 11.02 | 11.23 | 381,528 | -0.22(-1.90%) |
Nov 08, 2018 | 11.56 | 11.67 | 11.26 | 11.44 | 294,034 | -0.16(-1.41%) |
Nov 07, 2018 | 11.62 | 11.65 | 11.20 | 11.61 | 414,968 | +0.19(+1.70%) |
Nov 06, 2018 | 11.47 | 11.53 | 11.32 | 11.41 | 571,594 | +0.04(+0.34%) |
Nov 05, 2018 | 11.33 | 11.51 | 11.16 | 11.37 | 461,423 | +0.02(+0.21%) |
Nov 02, 2018 | 11.40 | 12.03 | 11.15 | 11.35 | 622,940 | -0.02(-0.14%) |
Nov 01, 2018 | 10.77 | 11.56 | 10.45 | 11.37 | 1,372,126 | +1.10(+10.68%) |
Oct 31, 2018 | 10.46 | 10.50 | 10.20 | 10.27 | 1,072,922 | -0.06(-0.60%) |
Oct 30, 2018 | 10.13 | 10.47 | 10.02 | 10.33 | 812,513 | +0.16(+1.53%) |
Oct 29, 2018 | 10.57 | 10.60 | 10.16 | 10.18 | 634,689 | -0.45(-4.25%) |
Oct 26, 2018 | 10.45 | 10.89 | 10.32 | 10.63 | 813,833 | -0.04(-0.36%) |
Oct 25, 2018 | 10.82 | 10.96 | 10.56 | 10.67 | 716,935 | +0.02(+0.15%) |
Oct 24, 2018 | 11.34 | 11.34 | 10.65 | 10.65 | 514,482 | -0.66(-5.85%) |
Oct 23, 2018 | 11.64 | 11.64 | 11.20 | 11.31 | 698,505 | -0.61(-5.09%) |
Oct 22, 2018 | 12.17 | 12.17 | 11.72 | 11.92 | 493,019 | -0.22(-1.79%) |
Oct 19, 2018 | 12.45 | 12.83 | 12.11 | 12.14 | 500,177 | -0.30(-2.38%) |
Oct 18, 2018 | 13.19 | 13.19 | 12.18 | 12.43 | 1,119,050 | -0.96(-7.15%) |
Oct 17, 2018 | 13.71 | 13.85 | 13.21 | 13.39 | 593,795 | -0.42(-3.04%) |
Oct 16, 2018 | 13.69 | 13.99 | 13.65 | 13.81 | 860,294 | +0.24(+1.78%) |
Oct 15, 2018 | 13.57 | 13.72 | 13.47 | 13.57 | 359,219 | +0.02(+0.12%) |
Oct 12, 2018 | 13.78 | 13.78 | 13.28 | 13.55 | 571,650 | +0.02(+0.17%) |
Oct 11, 2018 | 13.38 | 13.78 | 13.34 | 13.53 | 433,631 | -0.01(-0.06%) |
Oct 10, 2018 | 14.41 | 14.48 | 13.12 | 13.54 | 877,397 | -1.14(-7.74%) |
Oct 09, 2018 | 14.52 | 14.94 | 14.38 | 14.67 | 516,139 | +0.16(+1.13%) |
Oct 08, 2018 | 14.20 | 14.54 | 13.95 | 14.51 | 254,088 | +0.23(+1.58%) |
Oct 05, 2018 | 14.49 | 14.59 | 14.04 | 14.28 | 308,128 | -0.24(-1.66%) |
Oct 04, 2018 | 14.44 | 14.78 | 14.26 | 14.52 | 244,435 | -0.02(-0.11%) |
Oct 03, 2018 | 14.10 | 14.74 | 14.09 | 14.54 | 466,396 | +0.48(+3.43%) |
Oct 02, 2018 | 14.64 | 14.72 | 13.84 | 14.06 | 496,962 | -0.62(-4.24%) |
Oct 01, 2018 | 14.71 | 14.91 | 14.35 | 14.68 | 437,410 | -0.02(-0.11%) |
Sep 28, 2018 | 14.18 | 14.85 | 14.18 | 14.70 | 691,327 | +0.48(+3.39%) |
Sep 27, 2018 | 14.37 | 14.41 | 14.02 | 14.21 | 291,737 | -0.10(-0.71%) |
Sep 26, 2018 | 14.73 | 14.75 | 13.75 | 14.31 | 637,955 | -0.44(-2.95%) |
Sep 25, 2018 | 14.43 | 14.96 | 14.39 | 14.75 | 1,189,922 | +0.38(+2.65%) |
Sep 24, 2018 | 13.56 | 14.38 | 13.56 | 14.37 | 733,346 | +0.91(+6.76%) |
Sep 21, 2018 | 13.42 | 13.59 | 13.31 | 13.46 | 705,982 | +0.04(+0.29%) |
Sep 20, 2018 | 13.71 | 13.75 | 13.16 | 13.42 | 258,313 | -0.17(-1.26%) |
Sep 19, 2018 | 13.54 | 14.02 | 13.54 | 13.59 | 598,389 | +0.08(+0.58%) |
Sep 18, 2018 | 13.13 | 13.54 | 13.13 | 13.51 | 563,425 | +0.54(+4.20%) |
Sep 17, 2018 | 13.23 | 13.29 | 12.87 | 12.97 | 246,967 | -0.28(-2.11%) |
Sep 14, 2018 | 13.26 | 13.48 | 13.16 | 13.25 | 350,163 | -0.02(-0.12%) |
Sep 13, 2018 | 13.05 | 13.33 | 13.00 | 13.26 | 421,817 | +0.16(+1.19%) |
Sep 12, 2018 | 13.12 | 13.33 | 12.82 | 13.11 | 524,486 | +0.12(+0.90%) |
Sep 11, 2018 | 12.35 | 13.16 | 12.29 | 12.99 | 701,981 | +0.76(+6.23%) |
Sep 10, 2018 | 12.00 | 12.36 | 12.00 | 12.23 | 219,084 | +0.33(+2.81%) |
Sep 07, 2018 | 12.45 | 12.45 | 11.70 | 11.89 | 621,783 | -0.62(-4.97%) |
Sep 06, 2018 | 12.94 | 12.94 | 12.49 | 12.52 | 496,609 | -0.45(-3.48%) |
Sep 05, 2018 | 13.12 | 13.12 | 12.65 | 12.97 | 488,545 | -0.24(-1.83%) |