Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 16.16 | 16.53 | 15.81 | 16.49 | 659,800 | +0.41(+2.55%) |
Nov 29, 2018 | 16.07 | 16.28 | 15.96 | 16.08 | 263,954 | -0.15(-0.92%) |
Nov 28, 2018 | 15.55 | 16.25 | 15.40 | 16.23 | 561,130 | +0.82(+5.32%) |
Nov 27, 2018 | 15.26 | 15.54 | 14.92 | 15.41 | 556,864 | -0.03(-0.19%) |
Nov 26, 2018 | 15.17 | 15.53 | 14.80 | 15.44 | 420,386 | +0.52(+3.49%) |
Nov 23, 2018 | 14.57 | 15.15 | 14.57 | 14.92 | 136,000 | +0.13(+0.88%) |
Nov 21, 2018 | 14.79 | 14.79 | 14.79 | 0 | +0.21(+1.44%) | |
Nov 20, 2018 | 13.93 | 15.20 | 13.53 | 14.58 | 965,239 | +0.40(+2.82%) |
Nov 19, 2018 | 14.91 | 14.91 | 14.08 | 14.18 | 401,813 | -0.81(-5.40%) |
Nov 16, 2018 | 14.63 | 15.06 | 14.27 | 14.99 | 585,700 | +0.05(+0.33%) |
Nov 15, 2018 | 14.24 | 14.99 | 14.21 | 14.94 | 482,095 | +0.61(+4.26%) |
Nov 14, 2018 | 14.43 | 14.83 | 14.13 | 14.33 | 748,683 | +0.13(+0.92%) |
Nov 13, 2018 | 14.12 | 14.84 | 14.04 | 14.20 | 1,042,987 | +0.16(+1.14%) |
Nov 12, 2018 | 14.38 | 14.38 | 13.75 | 14.04 | 645,084 | -0.52(-3.57%) |
Nov 09, 2018 | 14.78 | 14.83 | 14.31 | 14.56 | 589,100 | -0.40(-2.67%) |
Nov 08, 2018 | 14.90 | 15.15 | 14.77 | 14.96 | 361,384 | -0.03(-0.20%) |
Nov 07, 2018 | 15.11 | 15.25 | 14.75 | 14.99 | 743,288 | +0.04(+0.27%) |
Nov 06, 2018 | 15.06 | 15.25 | 14.57 | 14.95 | 563,900 | -0.12(-0.80%) |
Nov 05, 2018 | 16.25 | 16.25 | 14.78 | 15.07 | 1,459,967 | -1.29(-7.89%) |
Nov 02, 2018 | 15.97 | 16.83 | 15.97 | 16.36 | 1,754,700 | +0.32(+2.00%) |
Nov 01, 2018 | 13.50 | 16.40 | 13.15 | 16.04 | 2,688,106 | +3.80(+31.05%) |
Oct 31, 2018 | 12.29 | 12.35 | 12.06 | 12.24 | 451,646 | +0.19(+1.58%) |
Oct 30, 2018 | 11.47 | 12.07 | 11.47 | 12.05 | 367,768 | +0.47(+4.06%) |
Oct 29, 2018 | 12.00 | 12.09 | 11.38 | 11.58 | 228,915 | -0.22(-1.86%) |
Oct 26, 2018 | 11.60 | 12.00 | 11.38 | 11.80 | 275,900 | -0.08(-0.67%) |
Oct 25, 2018 | 11.66 | 11.99 | 11.53 | 11.88 | 396,676 | +0.37(+3.21%) |
Oct 24, 2018 | 12.35 | 12.38 | 11.50 | 11.51 | 435,984 | -0.94(-7.55%) |
Oct 23, 2018 | 12.17 | 12.60 | 12.07 | 12.45 | 275,922 | -0.05(-0.40%) |
Oct 22, 2018 | 12.57 | 12.74 | 12.44 | 12.50 | 197,785 | +0.00(+0.00%) |
Oct 19, 2018 | 12.72 | 12.93 | 12.41 | 12.50 | 312,000 | -0.23(-1.81%) |
Oct 18, 2018 | 13.10 | 13.14 | 12.65 | 12.73 | 314,510 | -0.45(-3.41%) |
Oct 17, 2018 | 13.50 | 13.75 | 13.15 | 13.18 | 528,038 | +0.21(+1.62%) |
Oct 16, 2018 | 12.55 | 13.04 | 12.54 | 12.97 | 427,534 | +0.57(+4.60%) |
Oct 15, 2018 | 12.16 | 12.64 | 12.06 | 12.40 | 325,205 | +0.19(+1.56%) |
Oct 12, 2018 | 12.23 | 12.39 | 11.97 | 12.21 | 542,500 | +0.19(+1.58%) |
Oct 11, 2018 | 11.99 | 12.46 | 11.96 | 12.02 | 498,462 | +0.02(+0.17%) |
Oct 10, 2018 | 12.13 | 12.25 | 11.84 | 12.00 | 421,938 | -0.25(-2.04%) |
Oct 09, 2018 | 12.24 | 12.43 | 12.10 | 12.25 | 335,371 | -0.05(-0.41%) |
Oct 08, 2018 | 12.62 | 12.69 | 12.14 | 12.30 | 308,120 | -0.40(-3.15%) |
Oct 05, 2018 | 13.09 | 13.13 | 12.52 | 12.70 | 422,200 | -0.45(-3.42%) |
Oct 04, 2018 | 13.62 | 13.62 | 12.99 | 13.15 | 359,311 | -0.53(-3.87%) |
Oct 03, 2018 | 13.56 | 13.79 | 13.47 | 13.68 | 311,651 | +0.17(+1.26%) |
Oct 02, 2018 | 13.26 | 13.65 | 13.23 | 13.51 | 362,510 | +0.24(+1.81%) |
Oct 01, 2018 | 13.80 | 13.81 | 13.16 | 13.27 | 548,649 | -0.48(-3.49%) |
Sep 28, 2018 | 12.95 | 13.85 | 12.85 | 13.75 | 653,400 | +0.75(+5.77%) |
Sep 27, 2018 | 13.00 | 13.20 | 12.95 | 13.00 | 338,615 | +0.05(+0.39%) |
Sep 26, 2018 | 13.00 | 13.25 | 12.85 | 12.95 | 380,194 | -0.15(-1.15%) |
Sep 25, 2018 | 13.25 | 13.35 | 13.00 | 13.10 | 324,609 | -0.25(-1.87%) |
Sep 24, 2018 | 13.10 | 13.35 | 12.95 | 13.35 | 367,707 | +0.15(+1.14%) |
Sep 21, 2018 | 13.20 | 13.35 | 13.03 | 13.20 | 640,900 | -0.10(-0.75%) |
Sep 20, 2018 | 13.35 | 13.40 | 13.18 | 13.30 | 284,974 | +0.10(+0.76%) |
Sep 19, 2018 | 13.50 | 13.60 | 12.95 | 13.20 | 643,285 | -0.35(-2.58%) |
Sep 18, 2018 | 13.20 | 13.60 | 13.20 | 13.55 | 304,377 | +0.35(+2.65%) |
Sep 17, 2018 | 13.20 | 13.50 | 12.93 | 13.20 | 253,260 | -0.10(-0.75%) |
Sep 14, 2018 | 13.20 | 13.40 | 13.10 | 13.30 | 290,600 | +0.15(+1.14%) |
Sep 13, 2018 | 13.20 | 13.35 | 12.95 | 13.15 | 244,942 | +0.10(+0.77%) |
Sep 12, 2018 | 13.25 | 13.25 | 12.75 | 13.05 | 376,221 | -0.25(-1.88%) |
Sep 11, 2018 | 13.40 | 13.47 | 13.10 | 13.30 | 260,236 | -0.10(-0.75%) |
Sep 10, 2018 | 13.60 | 13.90 | 13.30 | 13.40 | 228,261 | -0.15(-1.11%) |
Sep 07, 2018 | 13.85 | 13.95 | 13.40 | 13.55 | 507,100 | -0.35(-2.52%) |
Sep 06, 2018 | 14.80 | 14.80 | 13.90 | 13.90 | 398,003 | -0.90(-6.08%) |
Sep 05, 2018 | 15.00 | 15.05 | 14.70 | 14.80 | 428,254 | -0.25(-1.66%) |