Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 12.56 | 13.24 | 12.10 | 12.67 | 135,700 | +0.34(+2.76%) |
Nov 29, 2018 | 11.91 | 12.43 | 11.66 | 12.33 | 126,924 | +0.39(+3.27%) |
Nov 28, 2018 | 11.29 | 11.99 | 11.09 | 11.94 | 43,675 | +0.66(+5.85%) |
Nov 27, 2018 | 11.29 | 11.46 | 10.72 | 11.28 | 83,408 | -0.14(-1.23%) |
Nov 26, 2018 | 10.45 | 11.53 | 10.38 | 11.42 | 73,137 | +1.05(+10.13%) |
Nov 23, 2018 | 10.20 | 10.60 | 10.10 | 10.37 | 25,400 | -0.02(-0.19%) |
Nov 21, 2018 | 10.39 | 10.39 | 10.39 | 0 | +0.04(+0.39%) | |
Nov 20, 2018 | 9.770 | 10.80 | 9.770 | 10.35 | 86,101 | +0.16(+1.57%) |
Nov 19, 2018 | 12.29 | 12.29 | 9.810 | 10.19 | 147,312 | -2.22(-17.89%) |
Nov 16, 2018 | 12.59 | 12.78 | 12.01 | 12.41 | 37,400 | -0.18(-1.43%) |
Nov 15, 2018 | 12.08 | 12.74 | 11.56 | 12.59 | 61,495 | +0.51(+4.22%) |
Nov 14, 2018 | 12.61 | 12.91 | 11.95 | 12.08 | 118,977 | -0.42(-3.36%) |
Nov 13, 2018 | 13.20 | 13.57 | 12.38 | 12.50 | 80,704 | -0.49(-3.77%) |
Nov 12, 2018 | 13.86 | 13.86 | 12.40 | 12.99 | 107,861 | -0.81(-5.87%) |
Nov 09, 2018 | 13.87 | 14.04 | 13.13 | 13.80 | 87,300 | -0.18(-1.29%) |
Nov 08, 2018 | 14.86 | 15.17 | 13.83 | 13.98 | 83,117 | -1.13(-7.48%) |
Nov 07, 2018 | 14.37 | 15.45 | 14.22 | 15.11 | 151,632 | +1.02(+7.24%) |
Nov 06, 2018 | 13.47 | 14.69 | 13.25 | 14.09 | 197,712 | +0.66(+4.91%) |
Nov 05, 2018 | 13.48 | 13.58 | 13.02 | 13.43 | 154,604 | +0.15(+1.13%) |
Nov 02, 2018 | 12.98 | 13.69 | 12.56 | 13.28 | 243,800 | +0.55(+4.32%) |
Nov 01, 2018 | 12.49 | 12.74 | 11.76 | 12.73 | 80,952 | +0.35(+2.83%) |
Oct 31, 2018 | 11.62 | 12.88 | 11.62 | 12.38 | 161,519 | +0.88(+7.65%) |
Oct 30, 2018 | 9.800 | 11.63 | 9.519 | 11.50 | 146,872 | +1.66(+16.87%) |
Oct 29, 2018 | 11.92 | 11.93 | 9.505 | 9.840 | 209,863 | -2.15(-17.93%) |
Oct 26, 2018 | 11.63 | 12.00 | 11.27 | 11.99 | 31,300 | +0.08(+0.67%) |
Oct 25, 2018 | 11.44 | 12.07 | 11.18 | 11.91 | 109,462 | +0.68(+6.06%) |
Oct 24, 2018 | 12.23 | 12.41 | 11.12 | 11.23 | 121,998 | -0.98(-8.03%) |
Oct 23, 2018 | 11.87 | 12.50 | 11.52 | 12.21 | 121,252 | +0.07(+0.58%) |
Oct 22, 2018 | 12.77 | 12.99 | 12.01 | 12.14 | 120,070 | -0.63(-4.93%) |
Oct 19, 2018 | 12.94 | 13.45 | 12.70 | 12.77 | 205,000 | -0.08(-0.62%) |
Oct 18, 2018 | 12.51 | 13.28 | 12.16 | 12.85 | 168,079 | +0.46(+3.71%) |
Oct 17, 2018 | 11.94 | 12.48 | 11.56 | 12.39 | 184,685 | +0.46(+3.86%) |
Oct 16, 2018 | 12.66 | 12.66 | 11.65 | 11.93 | 269,169 | -0.67(-5.32%) |
Oct 15, 2018 | 11.88 | 12.68 | 11.50 | 12.60 | 180,955 | +0.66(+5.53%) |
Oct 12, 2018 | 12.36 | 12.67 | 11.37 | 11.94 | 244,400 | -0.40(-3.24%) |
Oct 11, 2018 | 12.44 | 13.20 | 12.12 | 12.34 | 179,563 | -0.27(-2.14%) |
Oct 10, 2018 | 13.85 | 14.00 | 12.28 | 12.61 | 330,273 | -1.31(-9.41%) |
Oct 09, 2018 | 13.78 | 14.40 | 13.25 | 13.92 | 183,464 | +0.38(+2.81%) |
Oct 08, 2018 | 14.69 | 15.40 | 13.18 | 13.54 | 453,573 | -0.96(-6.62%) |
Oct 05, 2018 | 15.37 | 16.10 | 14.07 | 14.50 | 599,000 | -0.77(-5.04%) |
Oct 04, 2018 | 14.00 | 15.50 | 13.39 | 15.27 | 511,280 | +1.47(+10.65%) |
Oct 03, 2018 | 13.83 | 14.33 | 12.82 | 13.80 | 284,324 | +0.01(+0.07%) |
Oct 02, 2018 | 14.40 | 15.49 | 13.10 | 13.79 | 405,800 | -0.61(-4.24%) |
Oct 01, 2018 | 17.02 | 17.90 | 13.00 | 14.40 | 1,046,523 | -3.07(-17.57%) |
Sep 28, 2018 | 16.69 | 17.90 | 15.52 | 17.47 | 792,600 | +0.75(+4.49%) |
Sep 27, 2018 | 14.26 | 16.90 | 13.66 | 16.72 | 1,060,592 | +2.51(+17.66%) |
Sep 26, 2018 | 14.42 | 14.94 | 14.10 | 14.21 | 303,929 | -0.01(-0.07%) |
Sep 25, 2018 | 13.55 | 14.50 | 13.47 | 14.22 | 276,005 | +0.68(+5.02%) |
Sep 24, 2018 | 13.24 | 13.61 | 12.35 | 13.54 | 238,194 | +0.31(+2.34%) |
Sep 21, 2018 | 12.80 | 13.62 | 11.26 | 13.23 | 863,500 | +0.02(+0.15%) |
Sep 20, 2018 | 14.17 | 15.09 | 12.75 | 13.21 | 856,775 | -0.77(-5.51%) |
Sep 19, 2018 | 12.49 | 14.50 | 12.27 | 13.98 | 959,117 | +1.68(+13.66%) |
Sep 18, 2018 | 11.50 | 13.00 | 11.50 | 12.30 | 690,249 | +0.73(+6.31%) |
Sep 17, 2018 | 10.58 | 11.80 | 10.58 | 11.57 | 585,496 | +0.99(+9.36%) |
Sep 14, 2018 | 10.74 | 11.13 | 8.690 | 10.58 | 1,902,000 | +2.10(+24.76%) |
Sep 13, 2018 | 8.500 | 8.930 | 8.000 | 8.480 | 264,187 | +0.18(+2.17%) |
Sep 12, 2018 | 8.160 | 8.650 | 8.160 | 8.300 | 100,215 | +0.10(+1.22%) |
Sep 11, 2018 | 8.250 | 8.490 | 8.010 | 8.200 | 95,753 | -0.05(-0.61%) |
Sep 10, 2018 | 8.720 | 8.970 | 8.250 | 8.250 | 45,958 | -0.30(-3.51%) |
Sep 07, 2018 | 8.380 | 9.000 | 8.250 | 8.550 | 76,100 | +0.23(+2.76%) |
Sep 06, 2018 | 8.400 | 8.480 | 8.290 | 8.320 | 12,967 | -0.12(-1.42%) |
Sep 05, 2018 | 8.790 | 8.830 | 8.320 | 8.440 | 24,270 | -0.36(-4.09%) |