Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 11.94 | 12.39 | 11.85 | 12.37 | 1,271,400 | +0.45(+3.78%) |
Nov 29, 2018 | 11.99 | 12.20 | 11.67 | 11.92 | 1,227,190 | -0.01(-0.08%) |
Nov 28, 2018 | 11.40 | 11.93 | 11.15 | 11.93 | 1,686,433 | +0.53(+4.65%) |
Nov 27, 2018 | 11.41 | 11.75 | 11.07 | 11.40 | 1,385,266 | -0.13(-1.13%) |
Nov 26, 2018 | 11.50 | 11.65 | 11.27 | 11.53 | 1,525,162 | +0.45(+4.06%) |
Nov 23, 2018 | 11.02 | 11.43 | 10.97 | 11.08 | 624,000 | -0.04(-0.36%) |
Nov 21, 2018 | 11.12 | 11.12 | 11.12 | 0 | +0.57(+5.40%) | |
Nov 20, 2018 | 10.25 | 10.89 | 10.11 | 10.55 | 1,897,315 | -0.19(-1.77%) |
Nov 19, 2018 | 11.02 | 11.61 | 10.53 | 10.74 | 1,943,403 | -0.47(-4.19%) |
Nov 16, 2018 | 10.29 | 11.39 | 10.20 | 11.21 | 2,978,900 | +0.85(+8.20%) |
Nov 15, 2018 | 9.500 | 10.39 | 9.460 | 10.36 | 3,105,716 | +0.85(+8.94%) |
Nov 14, 2018 | 10.16 | 10.49 | 9.000 | 9.510 | 5,987,986 | -1.29(-11.94%) |
Nov 13, 2018 | 10.10 | 10.84 | 10.10 | 10.80 | 2,267,779 | +0.79(+7.89%) |
Nov 12, 2018 | 11.14 | 11.16 | 9.810 | 10.01 | 3,959,434 | -1.14(-10.26%) |
Nov 09, 2018 | 12.30 | 12.52 | 11.02 | 11.15 | 5,701,000 | -2.46(-18.10%) |
Nov 08, 2018 | 14.22 | 14.53 | 13.61 | 13.62 | 1,848,018 | -0.68(-4.76%) |
Nov 07, 2018 | 13.99 | 14.35 | 13.71 | 14.30 | 2,082,110 | +0.46(+3.32%) |
Nov 06, 2018 | 13.82 | 14.20 | 13.56 | 13.84 | 920,470 | -0.03(-0.22%) |
Nov 05, 2018 | 13.93 | 14.08 | 13.14 | 13.87 | 1,322,980 | -0.04(-0.29%) |
Nov 02, 2018 | 14.07 | 14.52 | 13.65 | 13.91 | 1,377,600 | -0.05(-0.36%) |
Nov 01, 2018 | 12.73 | 14.03 | 12.71 | 13.96 | 1,913,786 | +1.29(+10.18%) |
Oct 31, 2018 | 12.57 | 13.06 | 12.48 | 12.67 | 1,972,740 | +0.32(+2.59%) |
Oct 30, 2018 | 12.49 | 12.98 | 12.27 | 12.35 | 1,810,253 | -0.22(-1.75%) |
Oct 29, 2018 | 13.36 | 13.50 | 12.26 | 12.57 | 1,409,748 | -0.58(-4.41%) |
Oct 26, 2018 | 12.48 | 13.35 | 12.41 | 13.15 | 1,594,600 | +0.43(+3.38%) |
Oct 25, 2018 | 13.00 | 13.35 | 12.37 | 12.72 | 2,420,905 | +0.37(+3.00%) |
Oct 24, 2018 | 13.44 | 13.70 | 12.32 | 12.35 | 2,290,730 | -1.05(-7.84%) |
Oct 23, 2018 | 12.79 | 13.83 | 12.66 | 13.40 | 1,677,894 | +0.34(+2.60%) |
Oct 22, 2018 | 13.87 | 13.89 | 12.95 | 13.06 | 2,161,791 | -0.83(-5.98%) |
Oct 19, 2018 | 14.26 | 14.58 | 13.86 | 13.89 | 1,405,700 | -0.30(-2.11%) |
Oct 18, 2018 | 14.66 | 14.73 | 14.04 | 14.19 | 1,095,686 | -0.45(-3.07%) |
Oct 17, 2018 | 14.67 | 14.82 | 14.17 | 14.64 | 1,032,666 | -0.15(-1.01%) |
Oct 16, 2018 | 14.07 | 14.86 | 13.92 | 14.79 | 1,467,276 | +0.91(+6.56%) |
Oct 15, 2018 | 13.97 | 14.14 | 13.56 | 13.88 | 1,361,394 | -0.12(-0.86%) |
Oct 12, 2018 | 14.08 | 14.58 | 13.76 | 14.00 | 1,691,900 | +0.26(+1.89%) |
Oct 11, 2018 | 13.79 | 14.23 | 13.31 | 13.74 | 1,683,171 | -0.08(-0.58%) |
Oct 10, 2018 | 14.24 | 14.41 | 13.80 | 13.82 | 1,583,394 | -0.19(-1.36%) |
Oct 09, 2018 | 14.14 | 14.44 | 13.90 | 14.01 | 1,347,150 | -0.21(-1.48%) |
Oct 08, 2018 | 14.72 | 14.82 | 13.89 | 14.22 | 1,575,828 | -0.58(-3.92%) |
Oct 05, 2018 | 14.89 | 15.36 | 14.40 | 14.80 | 1,367,200 | -0.01(-0.07%) |
Oct 04, 2018 | 15.17 | 15.17 | 14.63 | 14.81 | 1,596,781 | -0.51(-3.36%) |
Oct 03, 2018 | 15.09 | 15.60 | 14.82 | 15.32 | 1,762,615 | +0.31(+2.10%) |
Oct 02, 2018 | 16.60 | 16.75 | 14.85 | 15.01 | 3,163,350 | -1.59(-9.58%) |
Oct 01, 2018 | 16.95 | 17.19 | 16.47 | 16.60 | 1,647,305 | -0.35(-2.06%) |
Sep 28, 2018 | 16.85 | 17.35 | 16.70 | 16.95 | 1,387,000 | +0.05(+0.30%) |
Sep 27, 2018 | 16.20 | 17.00 | 16.17 | 16.90 | 1,609,728 | +0.70(+4.32%) |
Sep 26, 2018 | 16.75 | 16.75 | 16.20 | 16.20 | 974,621 | -0.45(-2.70%) |
Sep 25, 2018 | 16.10 | 16.90 | 16.00 | 16.65 | 1,493,149 | +0.60(+3.74%) |
Sep 24, 2018 | 15.75 | 16.20 | 15.55 | 16.05 | 1,317,388 | +0.30(+1.90%) |
Sep 21, 2018 | 15.85 | 16.00 | 15.40 | 15.75 | 2,136,200 | -0.20(-1.25%) |
Sep 20, 2018 | 15.35 | 15.95 | 15.35 | 15.95 | 1,971,475 | +0.60(+3.91%) |
Sep 19, 2018 | 15.10 | 15.55 | 15.09 | 15.35 | 1,366,440 | +0.15(+0.99%) |
Sep 18, 2018 | 14.70 | 15.35 | 14.70 | 15.20 | 1,640,444 | +0.50(+3.40%) |
Sep 17, 2018 | 14.85 | 14.95 | 14.40 | 14.70 | 1,610,713 | -0.15(-1.01%) |
Sep 14, 2018 | 14.70 | 15.00 | 14.60 | 14.85 | 1,382,100 | +0.10(+0.68%) |
Sep 13, 2018 | 14.40 | 14.90 | 14.32 | 14.75 | 1,698,054 | +0.30(+2.08%) |
Sep 12, 2018 | 14.55 | 14.75 | 14.30 | 14.45 | 1,844,173 | -0.25(-1.70%) |
Sep 11, 2018 | 14.50 | 15.00 | 14.30 | 14.70 | 1,736,032 | +0.05(+0.34%) |
Sep 10, 2018 | 14.00 | 14.85 | 13.85 | 14.65 | 3,878,485 | +0.90(+6.55%) |
Sep 07, 2018 | 13.20 | 13.75 | 12.75 | 13.75 | 3,108,200 | +0.70(+5.36%) |
Sep 06, 2018 | 14.90 | 15.20 | 12.60 | 13.05 | 7,270,137 | -1.50(-10.31%) |
Sep 05, 2018 | 16.80 | 17.35 | 14.30 | 14.55 | 12,574,385 | -4.50(-23.62%) |