Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 12.42 | 13.00 | 12.39 | 12.90 | 91,000 | +0.51(+4.12%) |
Nov 29, 2018 | 11.94 | 12.56 | 11.62 | 12.39 | 71,366 | +0.31(+2.57%) |
Nov 28, 2018 | 11.69 | 12.27 | 11.23 | 12.08 | 110,026 | +0.56(+4.86%) |
Nov 27, 2018 | 11.47 | 11.70 | 11.30 | 11.52 | 57,522 | -0.16(-1.37%) |
Nov 26, 2018 | 11.27 | 11.93 | 11.27 | 11.68 | 93,910 | +0.31(+2.73%) |
Nov 23, 2018 | 11.76 | 12.36 | 11.27 | 11.37 | 98,700 | -0.63(-5.25%) |
Nov 21, 2018 | 12.00 | 12.00 | 12.00 | 0 | +0.33(+2.83%) | |
Nov 20, 2018 | 11.78 | 12.13 | 11.53 | 11.67 | 161,990 | -0.15(-1.27%) |
Nov 19, 2018 | 12.49 | 12.52 | 11.70 | 11.82 | 90,941 | -0.57(-4.60%) |
Nov 16, 2018 | 12.17 | 12.63 | 11.57 | 12.39 | 102,200 | +0.05(+0.41%) |
Nov 15, 2018 | 11.85 | 12.56 | 11.85 | 12.34 | 100,323 | +0.47(+3.96%) |
Nov 14, 2018 | 12.38 | 12.56 | 11.23 | 11.87 | 201,228 | -0.31(-2.55%) |
Nov 13, 2018 | 11.79 | 12.60 | 11.79 | 12.18 | 116,169 | +0.57(+4.91%) |
Nov 12, 2018 | 13.13 | 13.13 | 11.30 | 11.61 | 228,022 | -1.47(-11.24%) |
Nov 09, 2018 | 12.90 | 13.50 | 12.01 | 13.08 | 184,400 | +0.78(+6.34%) |
Nov 08, 2018 | 11.81 | 12.63 | 11.20 | 12.30 | 122,394 | +0.24(+1.99%) |
Nov 07, 2018 | 11.81 | 12.23 | 11.72 | 12.06 | 192,606 | +0.39(+3.34%) |
Nov 06, 2018 | 11.48 | 11.72 | 11.24 | 11.67 | 91,851 | +0.19(+1.66%) |
Nov 05, 2018 | 11.72 | 11.78 | 11.20 | 11.48 | 68,637 | -0.16(-1.37%) |
Nov 02, 2018 | 11.47 | 11.93 | 10.92 | 11.64 | 98,600 | +0.33(+2.92%) |
Nov 01, 2018 | 10.55 | 11.57 | 10.44 | 11.31 | 106,450 | +0.85(+8.13%) |
Oct 31, 2018 | 10.80 | 10.89 | 10.39 | 10.46 | 124,798 | -0.17(-1.60%) |
Oct 30, 2018 | 10.17 | 10.76 | 10.10 | 10.63 | 115,117 | +0.28(+2.71%) |
Oct 29, 2018 | 10.94 | 11.08 | 10.25 | 10.35 | 130,698 | -0.36(-3.36%) |
Oct 26, 2018 | 10.33 | 11.06 | 10.20 | 10.71 | 98,400 | +0.12(+1.13%) |
Oct 25, 2018 | 10.13 | 10.68 | 10.06 | 10.59 | 191,816 | +0.57(+5.69%) |
Oct 24, 2018 | 11.38 | 11.74 | 9.800 | 10.02 | 338,803 | -1.36(-11.95%) |
Oct 23, 2018 | 11.49 | 11.80 | 11.18 | 11.38 | 219,270 | -0.31(-2.65%) |
Oct 22, 2018 | 11.65 | 12.08 | 11.27 | 11.69 | 150,226 | -0.14(-1.18%) |
Oct 19, 2018 | 12.64 | 13.08 | 11.70 | 11.83 | 208,600 | -0.84(-6.63%) |
Oct 18, 2018 | 13.10 | 13.25 | 12.41 | 12.67 | 125,491 | -0.53(-4.02%) |
Oct 17, 2018 | 13.45 | 13.50 | 12.92 | 13.20 | 106,143 | -0.24(-1.79%) |
Oct 16, 2018 | 12.81 | 13.66 | 12.66 | 13.44 | 170,007 | +0.67(+5.25%) |
Oct 15, 2018 | 12.80 | 13.00 | 12.36 | 12.77 | 192,199 | -0.04(-0.31%) |
Oct 12, 2018 | 13.19 | 13.39 | 12.65 | 12.81 | 263,300 | +0.11(+0.87%) |
Oct 11, 2018 | 13.00 | 13.52 | 12.46 | 12.70 | 322,192 | -0.22(-1.70%) |
Oct 10, 2018 | 14.32 | 14.43 | 12.81 | 12.92 | 458,224 | -1.16(-8.24%) |
Oct 09, 2018 | 12.72 | 14.46 | 12.59 | 14.08 | 891,593 | +1.38(+10.87%) |
Oct 08, 2018 | 12.82 | 13.12 | 12.20 | 12.70 | 168,035 | -0.04(-0.31%) |
Oct 05, 2018 | 12.84 | 13.08 | 12.11 | 12.74 | 299,100 | -0.05(-0.39%) |
Oct 04, 2018 | 13.23 | 13.57 | 12.54 | 12.79 | 477,150 | -0.49(-3.69%) |
Oct 03, 2018 | 15.18 | 15.31 | 12.06 | 13.28 | 885,946 | -2.11(-13.71%) |
Oct 02, 2018 | 15.80 | 15.80 | 14.57 | 15.39 | 454,289 | -0.37(-2.35%) |
Oct 01, 2018 | 15.80 | 15.80 | 15.10 | 15.76 | 319,303 | +0.17(+1.09%) |
Sep 28, 2018 | 15.16 | 15.80 | 14.79 | 15.59 | 308,100 | +0.59(+3.93%) |
Sep 27, 2018 | 14.25 | 15.69 | 14.25 | 15.00 | 552,209 | +0.71(+4.97%) |
Sep 26, 2018 | 13.63 | 14.90 | 13.25 | 14.29 | 269,068 | +0.61(+4.46%) |
Sep 25, 2018 | 13.83 | 13.98 | 13.51 | 13.68 | 249,090 | -0.08(-0.58%) |
Sep 24, 2018 | 13.62 | 13.86 | 13.27 | 13.76 | 243,300 | +0.14(+1.03%) |
Sep 21, 2018 | 13.55 | 13.88 | 13.04 | 13.62 | 974,100 | +0.09(+0.67%) |
Sep 20, 2018 | 12.77 | 13.66 | 12.50 | 13.53 | 865,777 | +1.36(+11.18%) |
Sep 19, 2018 | 11.40 | 12.25 | 11.35 | 12.17 | 310,053 | +0.74(+6.47%) |
Sep 18, 2018 | 11.00 | 11.63 | 10.80 | 11.43 | 198,725 | +0.43(+3.91%) |
Sep 17, 2018 | 11.89 | 12.13 | 10.76 | 11.00 | 332,611 | -0.94(-7.87%) |
Sep 14, 2018 | 12.03 | 12.34 | 11.81 | 11.94 | 215,700 | -0.14(-1.16%) |
Sep 13, 2018 | 12.25 | 12.49 | 12.00 | 12.08 | 229,702 | -0.17(-1.39%) |
Sep 12, 2018 | 12.00 | 12.48 | 11.85 | 12.25 | 230,779 | +0.23(+1.91%) |
Sep 11, 2018 | 12.25 | 12.43 | 11.75 | 12.02 | 261,641 | -0.23(-1.88%) |
Sep 10, 2018 | 11.19 | 12.44 | 11.08 | 12.25 | 403,233 | +1.20(+10.86%) |
Sep 07, 2018 | 11.45 | 11.74 | 10.78 | 11.05 | 361,400 | -0.33(-2.90%) |
Sep 06, 2018 | 11.11 | 11.44 | 10.63 | 11.38 | 182,097 | +0.23(+2.06%) |
Sep 05, 2018 | 11.00 | 11.42 | 10.70 | 11.15 | 424,324 | +0.22(+2.01%) |