Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 11.18 | 11.29 | 10.85 | 11.04 | 568,500 | -0.23(-2.04%) |
Nov 29, 2018 | 11.30 | 11.48 | 11.08 | 11.27 | 140,264 | -0.08(-0.70%) |
Nov 28, 2018 | 10.81 | 11.38 | 10.42 | 11.35 | 237,704 | +0.58(+5.39%) |
Nov 27, 2018 | 10.76 | 10.85 | 10.41 | 10.77 | 1,930,363 | -0.12(-1.10%) |
Nov 26, 2018 | 11.19 | 11.56 | 10.82 | 10.89 | 247,253 | -0.26(-2.33%) |
Nov 23, 2018 | 11.10 | 11.26 | 10.90 | 11.15 | 95,300 | -0.18(-1.59%) |
Nov 21, 2018 | 11.33 | 11.33 | 11.33 | 0 | +0.25(+2.26%) | |
Nov 20, 2018 | 11.19 | 11.27 | 10.58 | 11.08 | 295,261 | -0.30(-2.64%) |
Nov 19, 2018 | 11.50 | 11.63 | 11.21 | 11.38 | 297,927 | -0.21(-1.81%) |
Nov 16, 2018 | 11.48 | 11.77 | 11.34 | 11.59 | 227,800 | +0.04(+0.35%) |
Nov 15, 2018 | 10.96 | 11.69 | 10.84 | 11.55 | 378,703 | +0.48(+4.34%) |
Nov 14, 2018 | 11.41 | 11.56 | 11.05 | 11.07 | 209,100 | -0.21(-1.86%) |
Nov 13, 2018 | 11.30 | 11.70 | 11.25 | 11.28 | 193,248 | +0.00(+0.00%) |
Nov 12, 2018 | 11.68 | 11.68 | 11.22 | 11.28 | 185,666 | -0.40(-3.42%) |
Nov 09, 2018 | 11.99 | 12.04 | 11.57 | 11.68 | 164,400 | -0.56(-4.58%) |
Nov 08, 2018 | 12.51 | 12.59 | 12.20 | 12.24 | 153,683 | -0.35(-2.78%) |
Nov 07, 2018 | 12.48 | 12.61 | 12.06 | 12.59 | 244,621 | +0.25(+2.03%) |
Nov 06, 2018 | 12.67 | 12.81 | 12.26 | 12.34 | 251,707 | -0.38(-2.99%) |
Nov 05, 2018 | 12.61 | 13.04 | 12.59 | 12.72 | 296,806 | +0.17(+1.35%) |
Nov 02, 2018 | 12.39 | 12.62 | 12.26 | 12.55 | 348,900 | +0.24(+1.95%) |
Nov 01, 2018 | 11.80 | 12.62 | 11.79 | 12.31 | 383,840 | +0.68(+5.85%) |
Oct 31, 2018 | 11.96 | 12.06 | 11.62 | 11.63 | 470,827 | -0.07(-0.60%) |
Oct 30, 2018 | 11.99 | 12.46 | 11.60 | 11.70 | 400,835 | -0.51(-4.18%) |
Oct 29, 2018 | 12.94 | 13.00 | 12.14 | 12.21 | 372,213 | -0.60(-4.68%) |
Oct 26, 2018 | 12.00 | 13.15 | 11.73 | 12.81 | 852,500 | +1.58(+14.07%) |
Oct 25, 2018 | 11.25 | 11.51 | 10.97 | 11.23 | 633,520 | +0.13(+1.17%) |
Oct 24, 2018 | 11.95 | 12.01 | 11.07 | 11.10 | 767,825 | -0.85(-7.11%) |
Oct 23, 2018 | 11.83 | 12.08 | 11.55 | 11.95 | 478,895 | -0.23(-1.89%) |
Oct 22, 2018 | 12.31 | 12.33 | 12.02 | 12.18 | 439,062 | -0.12(-0.98%) |
Oct 19, 2018 | 12.34 | 12.63 | 12.20 | 12.30 | 274,500 | -0.02(-0.16%) |
Oct 18, 2018 | 12.43 | 12.62 | 12.27 | 12.32 | 216,872 | -0.23(-1.83%) |
Oct 17, 2018 | 12.33 | 12.58 | 12.19 | 12.55 | 196,374 | +0.20(+1.62%) |
Oct 16, 2018 | 12.24 | 12.36 | 11.99 | 12.35 | 322,735 | +0.25(+2.07%) |
Oct 15, 2018 | 12.50 | 12.52 | 12.08 | 12.10 | 339,390 | -0.45(-3.59%) |
Oct 12, 2018 | 12.91 | 12.91 | 12.15 | 12.55 | 613,400 | -0.16(-1.26%) |
Oct 11, 2018 | 13.94 | 13.94 | 12.70 | 12.71 | 354,424 | -1.39(-9.86%) |
Oct 10, 2018 | 14.20 | 14.45 | 14.03 | 14.10 | 521,034 | -0.15(-1.05%) |
Oct 09, 2018 | 14.32 | 14.48 | 14.06 | 14.25 | 335,091 | -0.17(-1.18%) |
Oct 08, 2018 | 14.49 | 14.52 | 14.20 | 14.42 | 141,920 | -0.14(-0.96%) |
Oct 05, 2018 | 14.65 | 14.80 | 14.39 | 14.56 | 215,700 | -0.19(-1.29%) |
Oct 04, 2018 | 14.90 | 15.01 | 14.59 | 14.75 | 134,963 | -0.17(-1.14%) |
Oct 03, 2018 | 14.96 | 15.12 | 14.67 | 14.92 | 190,693 | +0.10(+0.67%) |
Oct 02, 2018 | 14.84 | 15.06 | 14.66 | 14.82 | 138,190 | +0.00(+0.00%) |
Oct 01, 2018 | 14.88 | 15.16 | 14.58 | 14.82 | 242,925 | -0.05(-0.34%) |
Sep 28, 2018 | 14.59 | 14.94 | 14.59 | 14.87 | 142,600 | +0.22(+1.50%) |
Sep 27, 2018 | 14.66 | 14.80 | 14.48 | 14.65 | 142,868 | -0.04(-0.27%) |
Sep 26, 2018 | 14.95 | 14.95 | 14.48 | 14.69 | 221,834 | -0.23(-1.54%) |
Sep 25, 2018 | 14.42 | 15.05 | 14.42 | 14.92 | 236,021 | +0.58(+4.04%) |
Sep 24, 2018 | 14.48 | 14.61 | 14.15 | 14.34 | 131,120 | -0.17(-1.17%) |
Sep 21, 2018 | 15.05 | 15.27 | 14.45 | 14.51 | 380,500 | -0.52(-3.46%) |
Sep 20, 2018 | 15.28 | 15.32 | 14.94 | 15.03 | 168,382 | +0.04(+0.27%) |
Sep 19, 2018 | 14.83 | 15.41 | 14.74 | 14.99 | 266,225 | +0.25(+1.70%) |
Sep 18, 2018 | 14.43 | 14.77 | 14.43 | 14.74 | 267,541 | +0.45(+3.15%) |
Sep 17, 2018 | 14.15 | 14.53 | 14.15 | 14.29 | 250,116 | +0.13(+0.92%) |
Sep 14, 2018 | 14.05 | 14.38 | 13.96 | 14.16 | 180,800 | +0.12(+0.85%) |
Sep 13, 2018 | 14.00 | 14.10 | 13.73 | 14.04 | 253,763 | +0.19(+1.37%) |
Sep 12, 2018 | 13.62 | 14.00 | 13.57 | 13.85 | 159,069 | +0.26(+1.91%) |
Sep 11, 2018 | 13.30 | 13.62 | 13.15 | 13.59 | 141,887 | +0.11(+0.82%) |
Sep 10, 2018 | 13.67 | 13.79 | 13.39 | 13.48 | 201,623 | -0.11(-0.81%) |
Sep 07, 2018 | 13.65 | 13.67 | 13.41 | 13.59 | 275,800 | -0.14(-1.02%) |
Sep 06, 2018 | 14.02 | 14.06 | 13.69 | 13.73 | 297,748 | -0.20(-1.44%) |
Sep 05, 2018 | 13.91 | 14.08 | 13.71 | 13.93 | 386,776 | +0.00(+0.00%) |