Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 13.13 | 13.45 | 12.97 | 13.00 | 19,400 | -0.01(-0.08%) |
Nov 29, 2018 | 13.03 | 13.14 | 12.68 | 13.01 | 13,712 | +0.09(+0.70%) |
Nov 28, 2018 | 12.53 | 13.12 | 12.11 | 12.92 | 35,585 | +0.32(+2.54%) |
Nov 27, 2018 | 12.55 | 12.77 | 12.09 | 12.60 | 40,354 | -0.50(-3.82%) |
Nov 26, 2018 | 13.59 | 13.59 | 12.81 | 13.10 | 9,571 | -0.37(-2.75%) |
Nov 23, 2018 | 13.54 | 13.99 | 13.01 | 13.47 | 6,500 | -0.19(-1.39%) |
Nov 21, 2018 | 13.66 | 13.66 | 13.66 | 0 | +0.67(+5.16%) | |
Nov 20, 2018 | 13.75 | 13.79 | 12.82 | 12.99 | 30,440 | -0.87(-6.28%) |
Nov 19, 2018 | 14.58 | 14.89 | 13.85 | 13.86 | 20,282 | -0.85(-5.78%) |
Nov 16, 2018 | 14.98 | 14.98 | 14.24 | 14.71 | 26,400 | -0.26(-1.74%) |
Nov 15, 2018 | 14.65 | 15.00 | 14.62 | 14.97 | 36,037 | +0.29(+1.98%) |
Nov 14, 2018 | 14.43 | 15.21 | 14.05 | 14.68 | 48,467 | +0.34(+2.37%) |
Nov 13, 2018 | 13.83 | 14.42 | 13.29 | 14.34 | 29,380 | +0.51(+3.69%) |
Nov 12, 2018 | 14.39 | 14.46 | 13.83 | 13.83 | 18,078 | -0.56(-3.89%) |
Nov 09, 2018 | 14.15 | 14.47 | 13.05 | 14.39 | 31,400 | +0.11(+0.77%) |
Nov 08, 2018 | 13.45 | 14.60 | 13.18 | 14.28 | 30,004 | +0.88(+6.57%) |
Nov 07, 2018 | 13.21 | 13.40 | 13.10 | 13.40 | 12,522 | +0.33(+2.52%) |
Nov 06, 2018 | 13.14 | 13.49 | 12.81 | 13.07 | 6,535 | -0.07(-0.53%) |
Nov 05, 2018 | 13.48 | 13.48 | 12.98 | 13.14 | 11,277 | -0.34(-2.52%) |
Nov 02, 2018 | 13.49 | 13.80 | 13.34 | 13.48 | 9,200 | -0.01(-0.07%) |
Nov 01, 2018 | 13.06 | 13.53 | 12.92 | 13.49 | 6,936 | +0.49(+3.77%) |
Oct 31, 2018 | 13.15 | 13.16 | 12.86 | 13.00 | 16,116 | +0.01(+0.08%) |
Oct 30, 2018 | 12.94 | 13.07 | 12.66 | 12.99 | 21,350 | -0.12(-0.92%) |
Oct 29, 2018 | 13.00 | 13.19 | 12.81 | 13.11 | 14,801 | +0.32(+2.50%) |
Oct 26, 2018 | 13.05 | 13.30 | 12.63 | 12.79 | 14,000 | -0.47(-3.54%) |
Oct 25, 2018 | 13.25 | 13.33 | 12.56 | 13.26 | 15,611 | +0.14(+1.07%) |
Oct 24, 2018 | 13.15 | 13.34 | 12.41 | 13.12 | 16,153 | -0.06(-0.46%) |
Oct 23, 2018 | 13.11 | 13.39 | 13.03 | 13.18 | 8,968 | +0.05(+0.38%) |
Oct 22, 2018 | 13.07 | 13.39 | 12.25 | 13.13 | 33,299 | +0.02(+0.15%) |
Oct 19, 2018 | 13.27 | 14.09 | 12.97 | 13.11 | 19,000 | -0.13(-0.98%) |
Oct 18, 2018 | 13.51 | 14.03 | 13.11 | 13.24 | 16,386 | -0.36(-2.65%) |
Oct 17, 2018 | 14.02 | 14.44 | 13.41 | 13.60 | 26,298 | -0.44(-3.13%) |
Oct 16, 2018 | 13.84 | 14.39 | 13.84 | 14.04 | 21,469 | +0.25(+1.81%) |
Oct 15, 2018 | 14.13 | 14.45 | 13.22 | 13.79 | 60,913 | -0.25(-1.78%) |
Oct 12, 2018 | 12.89 | 14.17 | 12.89 | 14.04 | 79,700 | +1.15(+8.92%) |
Oct 11, 2018 | 12.74 | 13.17 | 12.74 | 12.89 | 39,699 | -0.03(-0.23%) |
Oct 10, 2018 | 13.46 | 13.60 | 12.45 | 12.92 | 31,257 | -0.61(-4.51%) |
Oct 09, 2018 | 13.34 | 13.95 | 13.34 | 13.53 | 17,407 | +0.16(+1.20%) |
Oct 08, 2018 | 14.22 | 14.42 | 13.15 | 13.37 | 46,595 | -0.70(-4.98%) |
Oct 05, 2018 | 14.44 | 14.98 | 14.03 | 14.07 | 20,900 | -0.35(-2.43%) |
Oct 04, 2018 | 15.06 | 15.06 | 14.35 | 14.42 | 38,556 | -0.73(-4.82%) |
Oct 03, 2018 | 15.24 | 15.27 | 14.50 | 15.15 | 38,144 | +0.00(+0.00%) |
Oct 02, 2018 | 15.19 | 15.59 | 15.03 | 15.15 | 48,997 | +0.21(+1.41%) |
Oct 01, 2018 | 14.11 | 14.98 | 14.04 | 14.94 | 42,882 | +0.75(+5.29%) |
Sep 28, 2018 | 14.34 | 14.73 | 14.01 | 14.19 | 28,500 | -0.04(-0.28%) |
Sep 27, 2018 | 13.88 | 14.40 | 13.88 | 14.23 | 40,091 | +0.35(+2.52%) |
Sep 26, 2018 | 13.49 | 14.11 | 13.18 | 13.88 | 74,139 | +0.44(+3.27%) |
Sep 25, 2018 | 12.95 | 13.67 | 12.90 | 13.44 | 91,209 | +0.51(+3.94%) |
Sep 24, 2018 | 12.04 | 13.25 | 11.91 | 12.93 | 139,477 | +1.02(+8.56%) |
Sep 21, 2018 | 11.57 | 11.95 | 11.57 | 11.91 | 76,400 | +0.36(+3.12%) |
Sep 20, 2018 | 11.40 | 11.68 | 10.90 | 11.55 | 29,325 | +0.25(+2.21%) |
Sep 19, 2018 | 11.45 | 11.45 | 11.12 | 11.30 | 16,065 | -0.11(-0.96%) |
Sep 18, 2018 | 10.76 | 11.50 | 10.76 | 11.41 | 28,861 | +0.65(+6.04%) |
Sep 17, 2018 | 10.76 | 10.95 | 10.66 | 10.76 | 23,798 | +0.07(+0.65%) |
Sep 14, 2018 | 10.24 | 11.25 | 10.24 | 10.69 | 120,000 | +0.52(+5.11%) |
Sep 13, 2018 | 10.17 | 10.20 | 10.05 | 10.17 | 8,617 | +0.07(+0.69%) |
Sep 12, 2018 | 10.25 | 10.25 | 9.850 | 10.10 | 14,239 | -0.09(-0.88%) |
Sep 11, 2018 | 10.15 | 10.27 | 10.15 | 10.19 | 4,813 | +0.00(+0.00%) |
Sep 10, 2018 | 10.34 | 10.34 | 9.900 | 10.19 | 11,936 | -0.07(-0.68%) |
Sep 07, 2018 | 10.46 | 10.49 | 10.16 | 10.26 | 10,600 | -0.07(-0.68%) |
Sep 06, 2018 | 10.30 | 10.56 | 10.30 | 10.33 | 15,308 | -0.09(-0.86%) |
Sep 05, 2018 | 10.59 | 10.75 | 10.39 | 10.42 | 28,627 | -0.25(-2.34%) |