Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.630 | 10.47 | 9.450 | 10.40 | 872,500 | +0.84(+8.79%) |
Nov 29, 2018 | 10.38 | 10.63 | 9.430 | 9.560 | 1,284,782 | -0.90(-8.60%) |
Nov 28, 2018 | 10.12 | 10.46 | 9.851 | 10.46 | 420,912 | +0.33(+3.26%) |
Nov 27, 2018 | 10.59 | 10.90 | 10.10 | 10.13 | 362,381 | -0.60(-5.59%) |
Nov 26, 2018 | 10.75 | 11.06 | 10.64 | 10.73 | 440,100 | +0.22(+2.09%) |
Nov 23, 2018 | 10.29 | 10.81 | 10.28 | 10.51 | 184,600 | +0.11(+1.06%) |
Nov 21, 2018 | 10.40 | 10.40 | 10.40 | 0 | +0.18(+1.76%) | |
Nov 20, 2018 | 10.50 | 10.75 | 10.10 | 10.22 | 438,453 | -0.46(-4.31%) |
Nov 19, 2018 | 11.22 | 11.22 | 10.47 | 10.68 | 365,945 | -0.48(-4.30%) |
Nov 16, 2018 | 10.91 | 11.19 | 10.64 | 11.16 | 394,000 | +0.16(+1.45%) |
Nov 15, 2018 | 10.19 | 11.10 | 10.19 | 11.00 | 462,154 | +0.66(+6.38%) |
Nov 14, 2018 | 11.12 | 11.32 | 10.31 | 10.34 | 507,324 | -0.64(-5.83%) |
Nov 13, 2018 | 10.73 | 11.33 | 10.73 | 10.98 | 361,717 | +0.26(+2.43%) |
Nov 12, 2018 | 11.55 | 11.60 | 10.59 | 10.72 | 486,806 | -0.88(-7.59%) |
Nov 09, 2018 | 12.25 | 12.49 | 11.59 | 11.60 | 786,500 | +0.05(+0.43%) |
Nov 08, 2018 | 12.16 | 12.34 | 11.01 | 11.55 | 768,966 | -0.37(-3.10%) |
Nov 07, 2018 | 11.31 | 11.97 | 11.24 | 11.92 | 699,581 | +0.70(+6.24%) |
Nov 06, 2018 | 11.16 | 11.81 | 10.95 | 11.22 | 504,350 | +0.08(+0.72%) |
Nov 05, 2018 | 11.29 | 11.42 | 10.75 | 11.14 | 292,543 | -0.10(-0.89%) |
Nov 02, 2018 | 11.33 | 11.52 | 10.58 | 11.24 | 563,100 | +0.02(+0.18%) |
Nov 01, 2018 | 10.58 | 11.27 | 10.58 | 11.22 | 919,352 | +0.68(+6.45%) |
Oct 31, 2018 | 10.73 | 11.00 | 10.51 | 10.54 | 500,577 | -0.01(-0.09%) |
Oct 30, 2018 | 10.61 | 11.01 | 10.35 | 10.55 | 597,367 | +0.12(+1.15%) |
Oct 29, 2018 | 11.18 | 11.25 | 10.10 | 10.43 | 376,736 | -0.48(-4.40%) |
Oct 26, 2018 | 10.49 | 11.36 | 9.940 | 10.91 | 737,000 | -0.15(-1.36%) |
Oct 25, 2018 | 10.97 | 11.41 | 10.72 | 11.06 | 769,267 | +0.31(+2.88%) |
Oct 24, 2018 | 12.16 | 12.27 | 10.73 | 10.75 | 702,664 | -1.40(-11.52%) |
Oct 23, 2018 | 11.69 | 12.48 | 11.45 | 12.15 | 464,718 | +0.16(+1.33%) |
Oct 22, 2018 | 12.29 | 12.35 | 11.43 | 11.99 | 522,392 | -0.28(-2.28%) |
Oct 19, 2018 | 12.59 | 12.84 | 12.17 | 12.27 | 617,500 | -0.25(-2.00%) |
Oct 18, 2018 | 12.75 | 12.75 | 12.31 | 12.52 | 314,331 | -0.28(-2.19%) |
Oct 17, 2018 | 13.08 | 13.52 | 12.71 | 12.80 | 573,049 | -0.31(-2.36%) |
Oct 16, 2018 | 12.76 | 13.35 | 12.53 | 13.11 | 2,479,622 | +0.49(+3.88%) |
Oct 15, 2018 | 12.52 | 12.82 | 12.22 | 12.62 | 893,465 | +0.02(+0.16%) |
Oct 12, 2018 | 12.80 | 12.90 | 12.30 | 12.60 | 1,462,300 | +0.15(+1.20%) |
Oct 11, 2018 | 12.21 | 12.68 | 11.68 | 12.45 | 4,685,539 | +0.01(+0.08%) |
Oct 10, 2018 | 14.49 | 14.49 | 12.38 | 12.44 | 5,579,317 | -3.12(-20.05%) |
Oct 09, 2018 | 15.46 | 15.95 | 15.21 | 15.56 | 344,689 | +0.01(+0.06%) |
Oct 08, 2018 | 15.05 | 16.29 | 14.95 | 15.55 | 681,915 | +0.54(+3.60%) |
Oct 05, 2018 | 14.85 | 15.46 | 14.61 | 15.01 | 1,069,400 | +0.14(+0.94%) |
Oct 04, 2018 | 16.76 | 16.86 | 14.73 | 14.87 | 1,158,995 | -1.61(-9.77%) |
Oct 03, 2018 | 15.86 | 16.60 | 15.70 | 16.48 | 479,383 | +0.65(+4.11%) |
Oct 02, 2018 | 16.96 | 16.96 | 15.62 | 15.83 | 775,082 | -1.12(-6.61%) |
Oct 01, 2018 | 17.21 | 18.03 | 16.84 | 16.95 | 768,557 | -0.08(-0.47%) |
Sep 28, 2018 | 17.07 | 17.17 | 16.66 | 17.03 | 668,300 | -0.07(-0.41%) |
Sep 27, 2018 | 17.21 | 17.76 | 16.99 | 17.10 | 449,752 | -0.07(-0.41%) |
Sep 26, 2018 | 18.16 | 18.16 | 17.14 | 17.17 | 244,774 | -0.92(-5.09%) |
Sep 25, 2018 | 18.36 | 18.56 | 17.94 | 18.09 | 643,299 | -0.17(-0.93%) |
Sep 24, 2018 | 18.35 | 18.41 | 17.93 | 18.26 | 473,455 | -0.06(-0.33%) |
Sep 21, 2018 | 19.01 | 19.19 | 18.13 | 18.32 | 1,816,700 | -0.66(-3.48%) |
Sep 20, 2018 | 18.63 | 19.00 | 18.49 | 18.98 | 354,018 | +0.49(+2.65%) |
Sep 19, 2018 | 18.57 | 18.97 | 18.29 | 18.49 | 857,818 | -0.08(-0.43%) |
Sep 18, 2018 | 18.02 | 18.86 | 17.95 | 18.57 | 646,354 | +0.57(+3.17%) |
Sep 17, 2018 | 18.69 | 18.69 | 17.79 | 18.00 | 454,886 | -0.72(-3.85%) |
Sep 14, 2018 | 19.09 | 19.37 | 18.50 | 18.72 | 528,700 | -0.14(-0.74%) |
Sep 13, 2018 | 18.59 | 19.18 | 18.50 | 18.86 | 331,845 | +0.26(+1.40%) |
Sep 12, 2018 | 19.69 | 19.92 | 18.48 | 18.60 | 440,935 | -1.14(-5.78%) |
Sep 11, 2018 | 19.18 | 19.77 | 18.83 | 19.74 | 496,298 | +0.43(+2.23%) |
Sep 10, 2018 | 19.08 | 19.34 | 18.19 | 19.31 | 327,057 | +0.30(+1.58%) |
Sep 07, 2018 | 19.12 | 19.65 | 18.51 | 19.01 | 369,000 | -0.24(-1.25%) |
Sep 06, 2018 | 21.07 | 21.50 | 18.67 | 19.25 | 552,306 | -1.74(-8.29%) |
Sep 05, 2018 | 20.70 | 21.61 | 20.70 | 20.99 | 975,579 | +0.23(+1.11%) |