Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 12.74 | 13.00 | 12.74 | 12.98 | 52,360 | +0.01(+0.09%) |
Nov 29, 2018 | 13.26 | 13.33 | 12.79 | 12.97 | 98,103 | -0.25(-1.91%) |
Nov 28, 2018 | 12.63 | 13.22 | 12.13 | 13.22 | 350,977 | +0.66(+5.27%) |
Nov 27, 2018 | 12.32 | 12.59 | 12.21 | 12.56 | 88,030 | +0.10(+0.78%) |
Nov 26, 2018 | 12.36 | 12.49 | 12.05 | 12.46 | 192,754 | +0.69(+5.86%) |
Nov 23, 2018 | 11.66 | 12.02 | 11.66 | 11.77 | 92,761 | +0.10(+0.85%) |
Nov 21, 2018 | 11.67 | 11.67 | 11.67 | 0 | +0.58(+5.22%) | |
Nov 20, 2018 | 11.17 | 11.89 | 10.95 | 11.10 | 243,759 | -1.26(-10.23%) |
Nov 19, 2018 | 13.18 | 13.34 | 12.24 | 12.36 | 185,745 | -0.81(-6.14%) |
Nov 16, 2018 | 13.13 | 13.26 | 12.71 | 13.17 | 205,988 | -0.57(-4.14%) |
Nov 15, 2018 | 13.79 | 13.79 | 12.87 | 13.74 | 175,887 | -0.32(-2.30%) |
Nov 14, 2018 | 15.05 | 15.50 | 13.92 | 14.06 | 202,657 | -0.61(-4.13%) |
Nov 13, 2018 | 14.76 | 14.98 | 14.52 | 14.67 | 81,922 | -0.07(-0.46%) |
Nov 12, 2018 | 15.16 | 15.32 | 14.61 | 14.73 | 68,414 | -0.42(-2.76%) |
Nov 09, 2018 | 15.75 | 16.02 | 14.90 | 15.15 | 165,322 | -0.99(-6.15%) |
Nov 08, 2018 | 15.61 | 16.37 | 15.50 | 16.14 | 347,665 | +0.52(+3.31%) |
Nov 07, 2018 | 15.48 | 15.63 | 14.64 | 15.63 | 189,160 | +0.43(+2.81%) |
Nov 06, 2018 | 15.24 | 15.27 | 14.79 | 15.20 | 75,386 | +0.10(+0.67%) |
Nov 05, 2018 | 14.94 | 15.18 | 14.32 | 15.10 | 163,286 | +0.18(+1.24%) |
Nov 02, 2018 | 14.50 | 15.19 | 14.40 | 14.91 | 348,983 | +0.33(+2.27%) |
Nov 01, 2018 | 14.02 | 14.63 | 13.58 | 14.58 | 137,881 | +0.70(+5.04%) |
Oct 31, 2018 | 15.17 | 15.17 | 13.88 | 13.88 | 207,319 | -0.62(-4.30%) |
Oct 30, 2018 | 13.17 | 14.59 | 13.17 | 14.51 | 318,890 | +1.22(+9.14%) |
Oct 29, 2018 | 13.47 | 14.19 | 12.90 | 13.29 | 115,063 | +0.21(+1.58%) |
Oct 26, 2018 | 13.39 | 13.58 | 12.54 | 13.09 | 148,311 | -0.64(-4.66%) |
Oct 25, 2018 | 13.17 | 13.88 | 13.02 | 13.73 | 192,990 | +0.72(+5.53%) |
Oct 24, 2018 | 14.00 | 14.27 | 12.97 | 13.01 | 102,584 | -0.72(-5.22%) |
Oct 23, 2018 | 13.11 | 13.90 | 12.61 | 13.72 | 102,074 | +0.09(+0.69%) |
Oct 22, 2018 | 13.06 | 13.80 | 13.06 | 13.63 | 41,040 | +0.46(+3.53%) |
Oct 19, 2018 | 13.80 | 14.00 | 13.14 | 13.16 | 103,392 | -0.57(-4.15%) |
Oct 18, 2018 | 14.49 | 14.49 | 13.44 | 13.73 | 106,191 | -0.80(-5.49%) |
Oct 17, 2018 | 15.12 | 15.12 | 13.96 | 14.53 | 82,897 | -0.60(-3.98%) |
Oct 16, 2018 | 14.56 | 15.19 | 14.29 | 15.13 | 105,128 | +0.73(+5.07%) |
Oct 15, 2018 | 14.56 | 14.64 | 14.04 | 14.40 | 89,226 | +0.15(+1.03%) |
Oct 12, 2018 | 14.29 | 14.49 | 13.77 | 14.26 | 93,292 | +0.59(+4.32%) |
Oct 11, 2018 | 13.80 | 14.66 | 13.59 | 13.66 | 178,680 | -0.41(-2.91%) |
Oct 10, 2018 | 15.06 | 15.06 | 14.06 | 14.07 | 136,685 | -1.11(-7.29%) |
Oct 09, 2018 | 15.32 | 15.90 | 15.09 | 15.18 | 89,276 | -0.08(-0.52%) |
Oct 08, 2018 | 14.85 | 15.47 | 14.80 | 15.26 | 142,666 | +0.10(+0.68%) |
Oct 05, 2018 | 15.47 | 15.72 | 14.78 | 15.16 | 88,242 | -0.31(-2.03%) |
Oct 04, 2018 | 15.91 | 16.07 | 15.32 | 15.47 | 104,331 | -0.55(-3.42%) |
Oct 03, 2018 | 16.12 | 16.18 | 15.72 | 16.02 | 149,587 | +0.07(+0.46%) |
Oct 02, 2018 | 17.63 | 17.63 | 15.91 | 15.94 | 289,885 | -1.63(-9.27%) |
Oct 01, 2018 | 18.19 | 18.22 | 17.54 | 17.57 | 77,797 | -0.41(-2.26%) |
Sep 28, 2018 | 18.06 | 18.46 | 17.95 | 17.98 | 51,297 | -0.17(-0.91%) |
Sep 27, 2018 | 18.32 | 18.48 | 18.10 | 18.15 | 22,770 | -0.17(-0.92%) |
Sep 26, 2018 | 17.87 | 18.66 | 17.87 | 18.32 | 89,409 | +0.46(+2.59%) |
Sep 25, 2018 | 18.02 | 18.14 | 17.77 | 17.85 | 83,405 | -0.08(-0.46%) |
Sep 24, 2018 | 18.38 | 18.38 | 17.73 | 17.93 | 88,959 | -0.44(-2.41%) |
Sep 21, 2018 | 18.74 | 18.90 | 18.32 | 18.38 | 86,476 | -0.12(-0.64%) |
Sep 20, 2018 | 18.41 | 18.50 | 18.12 | 18.50 | 76,107 | +0.22(+1.18%) |
Sep 19, 2018 | 18.51 | 18.60 | 18.14 | 18.28 | 44,321 | +0.02(+0.12%) |
Sep 18, 2018 | 18.05 | 18.42 | 18.01 | 18.26 | 41,237 | +0.23(+1.25%) |
Sep 17, 2018 | 18.42 | 18.46 | 18.01 | 18.03 | 52,484 | -0.61(-3.27%) |
Sep 14, 2018 | 18.52 | 18.67 | 18.19 | 18.64 | 67,584 | +0.12(+0.67%) |
Sep 13, 2018 | 19.07 | 19.17 | 18.42 | 18.52 | 69,215 | -0.45(-2.40%) |
Sep 12, 2018 | 19.05 | 19.15 | 18.48 | 18.97 | 44,478 | -0.14(-0.75%) |
Sep 11, 2018 | 18.69 | 19.17 | 18.64 | 19.11 | 63,508 | +0.37(+1.96%) |
Sep 10, 2018 | 18.55 | 18.83 | 18.40 | 18.75 | 52,149 | +0.55(+3.04%) |
Sep 07, 2018 | 18.04 | 18.75 | 17.87 | 18.19 | 203,552 | +0.15(+0.85%) |
Sep 06, 2018 | 18.68 | 18.87 | 18.01 | 18.04 | 107,704 | -0.67(-3.59%) |
Sep 05, 2018 | 19.10 | 19.10 | 18.40 | 18.71 | 84,824 | -0.56(-2.91%) |