Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 10.52 | 10.60 | 10.41 | 10.41 | 933,200 | -0.18(-1.70%) |
Nov 29, 2018 | 10.67 | 10.89 | 10.51 | 10.59 | 289,381 | -0.11(-1.03%) |
Nov 28, 2018 | 10.58 | 10.71 | 10.45 | 10.70 | 653,076 | +0.13(+1.23%) |
Nov 27, 2018 | 10.65 | 10.66 | 10.46 | 10.57 | 306,886 | -0.08(-0.75%) |
Nov 26, 2018 | 10.34 | 10.67 | 10.34 | 10.65 | 490,248 | +0.44(+4.31%) |
Nov 23, 2018 | 10.16 | 10.45 | 10.15 | 10.21 | 211,400 | +0.01(+0.10%) |
Nov 21, 2018 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 10.10 | 10.38 | 10.06 | 10.20 | 420,130 | -0.08(-0.78%) |
Nov 19, 2018 | 10.61 | 10.72 | 10.22 | 10.28 | 501,951 | -0.42(-3.93%) |
Nov 16, 2018 | 10.50 | 10.71 | 10.23 | 10.70 | 459,500 | +0.08(+0.75%) |
Nov 15, 2018 | 10.36 | 10.62 | 10.14 | 10.62 | 483,275 | +0.22(+2.12%) |
Nov 14, 2018 | 10.43 | 10.72 | 10.36 | 10.40 | 710,721 | +0.12(+1.17%) |
Nov 13, 2018 | 10.13 | 10.62 | 10.06 | 10.28 | 634,208 | +0.21(+2.09%) |
Nov 12, 2018 | 10.04 | 10.29 | 9.870 | 10.07 | 535,673 | +0.02(+0.20%) |
Nov 09, 2018 | 9.890 | 10.13 | 9.510 | 10.05 | 991,500 | +0.02(+0.20%) |
Nov 08, 2018 | 9.350 | 10.42 | 9.350 | 10.03 | 1,547,418 | +0.57(+6.08%) |
Nov 07, 2018 | 10.00 | 10.12 | 9.270 | 9.455 | 3,055,436 | -2.03(-17.64%) |
Nov 06, 2018 | 11.35 | 11.67 | 11.26 | 11.48 | 1,201,947 | +0.11(+0.97%) |
Nov 05, 2018 | 11.59 | 11.61 | 11.08 | 11.37 | 881,284 | -0.21(-1.81%) |
Nov 02, 2018 | 11.73 | 11.77 | 11.45 | 11.58 | 584,600 | -0.12(-1.03%) |
Nov 01, 2018 | 11.49 | 11.75 | 11.26 | 11.70 | 627,764 | +0.32(+2.81%) |
Oct 31, 2018 | 11.39 | 11.46 | 11.22 | 11.38 | 666,273 | +0.18(+1.61%) |
Oct 30, 2018 | 10.98 | 11.22 | 10.79 | 11.20 | 450,378 | +0.20(+1.82%) |
Oct 29, 2018 | 11.21 | 11.30 | 10.77 | 11.00 | 469,461 | -0.11(-0.99%) |
Oct 26, 2018 | 11.01 | 11.27 | 10.66 | 11.11 | 508,700 | -0.09(-0.80%) |
Oct 25, 2018 | 11.07 | 11.34 | 10.95 | 11.20 | 604,304 | +0.24(+2.19%) |
Oct 24, 2018 | 11.40 | 11.51 | 10.94 | 10.96 | 710,918 | -0.42(-3.69%) |
Oct 23, 2018 | 11.23 | 11.44 | 10.95 | 11.38 | 474,824 | -0.04(-0.35%) |
Oct 22, 2018 | 11.54 | 11.69 | 11.36 | 11.42 | 450,301 | -0.07(-0.61%) |
Oct 19, 2018 | 11.82 | 11.94 | 11.41 | 11.49 | 583,100 | -0.33(-2.79%) |
Oct 18, 2018 | 12.10 | 12.12 | 11.80 | 11.82 | 340,871 | -0.31(-2.56%) |
Oct 17, 2018 | 12.16 | 12.26 | 11.96 | 12.13 | 515,006 | -0.11(-0.90%) |
Oct 16, 2018 | 12.05 | 12.40 | 11.93 | 12.24 | 765,025 | +0.30(+2.51%) |
Oct 15, 2018 | 11.98 | 12.07 | 11.78 | 11.94 | 749,356 | -0.03(-0.25%) |
Oct 12, 2018 | 12.23 | 12.39 | 11.74 | 11.97 | 849,900 | -0.02(-0.17%) |
Oct 11, 2018 | 12.48 | 12.65 | 11.94 | 11.99 | 994,586 | -0.58(-4.61%) |
Oct 10, 2018 | 13.22 | 13.22 | 12.49 | 12.57 | 667,709 | -0.76(-5.70%) |
Oct 09, 2018 | 13.21 | 13.43 | 13.15 | 13.33 | 506,665 | +0.06(+0.45%) |
Oct 08, 2018 | 13.23 | 13.51 | 13.16 | 13.27 | 350,965 | -0.02(-0.15%) |
Oct 05, 2018 | 13.30 | 13.45 | 12.98 | 13.29 | 495,900 | +0.04(+0.30%) |
Oct 04, 2018 | 13.52 | 13.57 | 13.20 | 13.25 | 488,063 | -0.31(-2.29%) |
Oct 03, 2018 | 13.33 | 13.64 | 13.24 | 13.56 | 473,107 | +0.24(+1.80%) |
Oct 02, 2018 | 13.77 | 14.06 | 13.26 | 13.32 | 488,178 | -0.52(-3.76%) |
Oct 01, 2018 | 14.16 | 14.19 | 13.75 | 13.84 | 556,112 | -0.26(-1.84%) |
Sep 28, 2018 | 14.11 | 14.24 | 13.86 | 14.10 | 435,900 | -0.04(-0.28%) |
Sep 27, 2018 | 14.12 | 14.20 | 13.86 | 14.14 | 499,267 | +0.10(+0.71%) |
Sep 26, 2018 | 14.19 | 14.26 | 14.03 | 14.04 | 546,984 | -0.12(-0.85%) |
Sep 25, 2018 | 14.01 | 14.45 | 13.95 | 14.16 | 787,646 | +0.21(+1.51%) |
Sep 24, 2018 | 13.96 | 14.11 | 13.74 | 13.95 | 507,119 | -0.03(-0.21%) |
Sep 21, 2018 | 13.92 | 14.55 | 13.82 | 13.98 | 1,160,300 | +0.06(+0.43%) |
Sep 20, 2018 | 13.52 | 13.93 | 13.46 | 13.92 | 491,770 | +0.39(+2.88%) |
Sep 19, 2018 | 13.46 | 13.54 | 13.21 | 13.53 | 449,010 | +0.04(+0.30%) |
Sep 18, 2018 | 13.09 | 13.64 | 13.09 | 13.49 | 361,468 | +0.11(+0.82%) |
Sep 17, 2018 | 13.52 | 13.54 | 13.13 | 13.38 | 572,233 | -0.14(-1.04%) |
Sep 14, 2018 | 13.48 | 13.83 | 13.48 | 13.52 | 616,300 | -0.05(-0.37%) |
Sep 13, 2018 | 13.38 | 13.58 | 13.25 | 13.57 | 586,192 | +0.28(+2.11%) |
Sep 12, 2018 | 13.11 | 13.33 | 12.88 | 13.29 | 430,155 | +0.15(+1.14%) |
Sep 11, 2018 | 13.02 | 13.32 | 13.02 | 13.14 | 459,053 | +0.07(+0.54%) |
Sep 10, 2018 | 12.90 | 13.11 | 12.06 | 13.07 | 612,472 | +0.23(+1.79%) |
Sep 07, 2018 | 12.77 | 12.94 | 12.54 | 12.84 | 373,400 | +0.05(+0.39%) |
Sep 06, 2018 | 12.78 | 12.84 | 12.60 | 12.79 | 569,226 | -0.03(-0.23%) |
Sep 05, 2018 | 12.75 | 12.94 | 12.63 | 12.82 | 707,354 | +0.03(+0.23%) |