Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 11.24 | 11.65 | 11.00 | 11.40 | 113,200 | +0.05(+0.41%) |
Nov 29, 2018 | 12.37 | 12.73 | 11.35 | 11.35 | 235,524 | -1.02(-8.21%) |
Nov 28, 2018 | 11.25 | 12.75 | 9.730 | 12.37 | 474,147 | +0.71(+6.08%) |
Nov 27, 2018 | 11.84 | 11.84 | 11.00 | 11.66 | 76,938 | +0.39(+3.46%) |
Nov 26, 2018 | 12.57 | 12.57 | 11.20 | 11.27 | 95,014 | -0.31(-2.71%) |
Nov 23, 2018 | 11.34 | 11.98 | 11.12 | 11.58 | 54,500 | +0.47(+4.27%) |
Nov 21, 2018 | 11.11 | 11.11 | 11.11 | 0 | +0.17(+1.51%) | |
Nov 20, 2018 | 11.92 | 12.85 | 10.77 | 10.94 | 166,482 | -1.28(-10.50%) |
Nov 19, 2018 | 12.78 | 14.78 | 11.71 | 12.23 | 122,834 | -0.47(-3.72%) |
Nov 16, 2018 | 11.82 | 12.86 | 11.57 | 12.70 | 120,000 | +0.95(+8.09%) |
Nov 15, 2018 | 10.75 | 12.07 | 10.18 | 11.75 | 102,309 | +0.63(+5.63%) |
Nov 14, 2018 | 11.06 | 11.50 | 10.30 | 11.12 | 164,680 | +0.04(+0.40%) |
Nov 13, 2018 | 10.97 | 11.75 | 10.90 | 11.08 | 93,415 | +0.08(+0.74%) |
Nov 12, 2018 | 11.46 | 12.10 | 10.82 | 11.00 | 136,472 | -0.30(-2.67%) |
Nov 09, 2018 | 12.16 | 12.43 | 10.14 | 11.30 | 167,400 | -1.13(-9.09%) |
Nov 08, 2018 | 13.10 | 13.80 | 12.17 | 12.43 | 164,810 | -0.92(-6.86%) |
Nov 07, 2018 | 14.01 | 14.50 | 12.87 | 13.35 | 297,379 | -0.49(-3.57%) |
Nov 06, 2018 | 13.42 | 15.00 | 13.00 | 13.84 | 402,802 | +0.65(+4.93%) |
Nov 05, 2018 | 11.43 | 17.55 | 11.40 | 13.19 | 480,418 | +1.89(+16.74%) |
Nov 02, 2018 | 10.96 | 11.88 | 10.90 | 11.30 | 272,800 | +0.75(+7.09%) |
Nov 01, 2018 | 9.938 | 13.80 | 9.863 | 10.55 | 236,693 | +0.96(+10.03%) |
Oct 31, 2018 | 8.993 | 10.29 | 8.993 | 9.588 | 145,408 | +0.84(+9.58%) |
Oct 30, 2018 | 8.213 | 9.460 | 8.126 | 8.750 | 191,054 | +0.05(+0.57%) |
Oct 29, 2018 | 10.73 | 13.00 | 8.441 | 8.700 | 258,729 | -2.31(-20.98%) |
Oct 26, 2018 | 11.04 | 12.00 | 10.50 | 11.01 | 188,500 | -0.36(-3.20%) |
Oct 25, 2018 | 11.60 | 18.26 | 10.99 | 11.37 | 178,076 | -0.18(-1.57%) |
Oct 24, 2018 | 14.00 | 17.82 | 11.30 | 11.55 | 156,754 | -0.28(-2.37%) |
Oct 23, 2018 | 11.59 | 13.00 | 10.53 | 11.84 | 253,180 | -0.17(-1.39%) |
Oct 22, 2018 | 12.81 | 19.88 | 11.59 | 12.00 | 157,790 | -0.83(-6.45%) |
Oct 19, 2018 | 13.56 | 20.76 | 12.75 | 12.83 | 131,400 | -0.62(-4.60%) |
Oct 18, 2018 | 14.50 | 14.88 | 13.30 | 13.45 | 218,332 | -0.37(-2.66%) |
Oct 17, 2018 | 12.95 | 14.50 | 12.81 | 13.82 | 387,662 | +0.27(+1.98%) |
Oct 16, 2018 | 13.22 | 17.40 | 12.70 | 13.55 | 285,633 | +0.61(+4.68%) |
Oct 15, 2018 | 13.10 | 13.20 | 12.55 | 12.94 | 96,262 | +0.12(+0.96%) |
Oct 12, 2018 | 13.03 | 13.51 | 12.82 | 12.82 | 64,800 | +0.15(+1.18%) |
Oct 11, 2018 | 12.12 | 14.14 | 12.12 | 12.67 | 104,734 | +0.32(+2.59%) |
Oct 10, 2018 | 12.72 | 13.00 | 11.99 | 12.35 | 68,283 | -0.46(-3.61%) |
Oct 09, 2018 | 12.99 | 13.37 | 12.50 | 12.81 | 114,053 | -0.34(-2.55%) |
Oct 05, 2018 | 13.15 | 13.15 | 13.15 | 0 | +0.91(+7.43%) | |
Oct 04, 2018 | 11.99 | 12.25 | 11.90 | 12.24 | 23,264 | +0.24(+2.03%) |
Oct 03, 2018 | 12.05 | 12.17 | 11.99 | 11.99 | 6,978 | -0.04(-0.31%) |
Oct 02, 2018 | 11.86 | 12.56 | 11.49 | 12.03 | 18,357 | +0.15(+1.23%) |
Oct 01, 2018 | 12.20 | 12.28 | 11.82 | 11.89 | 36,353 | +0.34(+2.90%) |
Sep 28, 2018 | 11.12 | 11.67 | 11.12 | 11.55 | 30,600 | +0.45(+4.03%) |
Sep 27, 2018 | 11.68 | 11.68 | 10.85 | 11.10 | 44,313 | -0.51(-4.43%) |
Sep 26, 2018 | 12.64 | 12.64 | 11.55 | 11.62 | 75,536 | -1.03(-8.16%) |
Sep 25, 2018 | 12.98 | 13.10 | 12.61 | 12.65 | 24,991 | -0.00(-0.03%) |
Sep 24, 2018 | 13.14 | 13.15 | 12.08 | 12.65 | 64,540 | -0.64(-4.79%) |
Sep 21, 2018 | 14.12 | 14.13 | 13.23 | 13.29 | 64,500 | -0.55(-3.97%) |
Sep 20, 2018 | 12.69 | 13.90 | 12.50 | 13.84 | 91,008 | +1.34(+10.72%) |
Sep 19, 2018 | 12.73 | 13.05 | 12.00 | 12.50 | 65,642 | +0.64(+5.38%) |
Sep 18, 2018 | 11.52 | 11.86 | 11.39 | 11.86 | 55,424 | +0.67(+5.97%) |
Sep 17, 2018 | 11.90 | 11.91 | 11.00 | 11.19 | 72,316 | +0.26(+2.38%) |
Sep 14, 2018 | 10.30 | 11.51 | 10.17 | 10.93 | 75,900 | -0.08(-0.69%) |
Sep 13, 2018 | 13.00 | 13.10 | 11.00 | 11.01 | 78,108 | -1.92(-14.83%) |