Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 12.72 | 12.98 | 12.16 | 12.16 | 12,000 | -0.56(-4.40%) |
Nov 29, 2018 | 12.65 | 12.91 | 12.65 | 12.72 | 12,386 | -0.06(-0.47%) |
Nov 28, 2018 | 12.90 | 12.98 | 12.71 | 12.78 | 9,806 | -0.07(-0.54%) |
Nov 27, 2018 | 12.45 | 12.89 | 12.33 | 12.85 | 56,314 | +0.25(+1.98%) |
Nov 26, 2018 | 12.80 | 12.80 | 12.58 | 12.60 | 36,271 | -0.11(-0.87%) |
Nov 23, 2018 | 12.46 | 12.99 | 12.46 | 12.71 | 13,600 | +0.08(+0.63%) |
Nov 21, 2018 | 12.63 | 12.63 | 12.63 | 0 | +0.08(+0.64%) | |
Nov 20, 2018 | 12.40 | 12.76 | 12.05 | 12.55 | 25,928 | +0.05(+0.40%) |
Nov 19, 2018 | 12.70 | 12.89 | 12.50 | 12.50 | 24,021 | -0.31(-2.42%) |
Nov 16, 2018 | 12.95 | 13.00 | 12.50 | 12.81 | 90,300 | -0.15(-1.16%) |
Nov 15, 2018 | 12.93 | 13.00 | 12.47 | 12.96 | 42,788 | -0.13(-0.99%) |
Nov 14, 2018 | 13.22 | 13.32 | 12.87 | 13.09 | 48,282 | -0.01(-0.08%) |
Nov 13, 2018 | 12.53 | 13.37 | 12.50 | 13.10 | 34,426 | +0.55(+4.38%) |
Nov 12, 2018 | 13.66 | 13.76 | 12.41 | 12.55 | 84,323 | -1.18(-8.59%) |
Nov 09, 2018 | 13.95 | 13.95 | 13.56 | 13.73 | 39,600 | -0.17(-1.22%) |
Nov 08, 2018 | 13.52 | 13.95 | 13.29 | 13.90 | 57,362 | +0.23(+1.68%) |
Nov 07, 2018 | 13.95 | 14.00 | 13.25 | 13.67 | 37,434 | -0.18(-1.30%) |
Nov 06, 2018 | 13.68 | 13.91 | 13.57 | 13.85 | 46,743 | +0.18(+1.32%) |
Nov 05, 2018 | 13.86 | 14.04 | 13.44 | 13.67 | 40,234 | -0.19(-1.37%) |
Nov 02, 2018 | 13.75 | 14.17 | 13.06 | 13.86 | 144,400 | -0.13(-0.93%) |
Nov 01, 2018 | 12.90 | 14.00 | 12.89 | 13.99 | 107,759 | +1.16(+9.04%) |
Oct 31, 2018 | 12.30 | 12.90 | 12.17 | 12.83 | 29,329 | +0.60(+4.91%) |
Oct 30, 2018 | 11.68 | 12.28 | 11.68 | 12.23 | 18,837 | +0.46(+3.91%) |
Oct 29, 2018 | 11.94 | 11.97 | 11.57 | 11.77 | 48,656 | -0.12(-1.01%) |
Oct 26, 2018 | 11.90 | 12.00 | 11.78 | 11.89 | 56,900 | -0.03(-0.25%) |
Oct 25, 2018 | 11.78 | 12.07 | 11.78 | 11.92 | 19,525 | +0.22(+1.88%) |
Oct 24, 2018 | 12.08 | 12.18 | 11.59 | 11.70 | 40,788 | -0.30(-2.50%) |
Oct 23, 2018 | 12.20 | 12.40 | 11.74 | 12.00 | 59,256 | -0.37(-2.99%) |
Oct 22, 2018 | 12.61 | 12.65 | 12.30 | 12.37 | 8,547 | -0.18(-1.43%) |
Oct 19, 2018 | 12.95 | 12.95 | 12.25 | 12.55 | 14,300 | -0.35(-2.71%) |
Oct 18, 2018 | 13.01 | 13.05 | 12.82 | 12.90 | 18,785 | -0.06(-0.46%) |
Oct 17, 2018 | 12.84 | 13.10 | 12.84 | 12.96 | 22,163 | +0.00(+0.00%) |
Oct 16, 2018 | 12.90 | 13.01 | 12.70 | 12.96 | 53,869 | +0.13(+1.01%) |
Oct 15, 2018 | 12.67 | 12.86 | 12.64 | 12.83 | 18,737 | +0.21(+1.66%) |
Oct 12, 2018 | 12.68 | 12.92 | 12.22 | 12.62 | 43,100 | +0.10(+0.80%) |
Oct 11, 2018 | 12.00 | 12.68 | 12.00 | 12.52 | 25,656 | +0.41(+3.39%) |
Oct 10, 2018 | 12.66 | 12.76 | 12.05 | 12.11 | 45,585 | -0.67(-5.24%) |
Oct 09, 2018 | 12.58 | 12.94 | 12.35 | 12.78 | 27,343 | +0.13(+1.03%) |
Oct 08, 2018 | 13.11 | 13.25 | 12.58 | 12.65 | 25,151 | -0.58(-4.38%) |
Oct 05, 2018 | 13.47 | 13.49 | 13.16 | 13.23 | 41,600 | -0.16(-1.19%) |
Oct 04, 2018 | 13.38 | 13.53 | 13.00 | 13.39 | 29,690 | +0.02(+0.15%) |
Oct 03, 2018 | 13.64 | 13.68 | 13.36 | 13.37 | 24,662 | -0.11(-0.82%) |
Oct 02, 2018 | 13.67 | 13.69 | 13.42 | 13.48 | 27,469 | -0.20(-1.46%) |
Oct 01, 2018 | 13.26 | 13.87 | 13.26 | 13.68 | 38,017 | +0.54(+4.11%) |
Sep 28, 2018 | 13.05 | 13.19 | 13.04 | 13.14 | 40,900 | +0.12(+0.92%) |
Sep 27, 2018 | 13.22 | 13.39 | 12.86 | 13.02 | 72,346 | +0.03(+0.23%) |
Sep 26, 2018 | 13.49 | 13.49 | 12.97 | 12.99 | 9,321 | -0.39(-2.91%) |
Sep 25, 2018 | 13.03 | 13.47 | 12.93 | 13.38 | 25,451 | +0.32(+2.45%) |
Sep 24, 2018 | 13.01 | 13.46 | 12.86 | 13.06 | 28,288 | -0.06(-0.46%) |
Sep 21, 2018 | 13.50 | 13.80 | 13.02 | 13.12 | 53,300 | -0.45(-3.32%) |
Sep 20, 2018 | 13.28 | 13.57 | 13.07 | 13.57 | 40,677 | +0.36(+2.73%) |
Sep 19, 2018 | 12.79 | 13.41 | 12.78 | 13.21 | 55,923 | +0.48(+3.77%) |
Sep 18, 2018 | 12.53 | 12.76 | 12.31 | 12.73 | 25,116 | +0.19(+1.52%) |
Sep 17, 2018 | 12.89 | 12.96 | 12.50 | 12.54 | 29,540 | -0.35(-2.72%) |
Sep 14, 2018 | 12.69 | 12.98 | 12.66 | 12.89 | 44,800 | +0.23(+1.82%) |
Sep 13, 2018 | 12.15 | 12.98 | 12.15 | 12.66 | 147,158 | +0.51(+4.20%) |
Sep 12, 2018 | 11.95 | 12.22 | 11.82 | 12.15 | 32,390 | +0.24(+2.02%) |
Sep 11, 2018 | 11.72 | 12.00 | 11.72 | 11.91 | 16,959 | +0.21(+1.79%) |
Sep 10, 2018 | 11.61 | 11.90 | 11.61 | 11.70 | 25,760 | -0.06(-0.51%) |
Sep 07, 2018 | 11.80 | 11.93 | 11.74 | 11.76 | 53,400 | +0.08(+0.68%) |
Sep 06, 2018 | 11.26 | 11.88 | 11.25 | 11.68 | 50,395 | +0.35(+3.09%) |
Sep 05, 2018 | 11.90 | 11.90 | 11.32 | 11.33 | 58,088 | -0.57(-4.79%) |