Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 15.14 | 15.17 | 13.74 | 13.80 | 274,027 | -1.50(-9.81%) |
Nov 29, 2018 | 15.48 | 15.81 | 14.97 | 15.30 | 167,829 | -0.41(-2.60%) |
Nov 28, 2018 | 15.65 | 15.75 | 15.09 | 15.71 | 230,923 | +0.16(+1.03%) |
Nov 27, 2018 | 15.06 | 15.65 | 15.03 | 15.55 | 260,030 | +0.46(+3.04%) |
Nov 26, 2018 | 15.70 | 15.83 | 14.85 | 15.09 | 231,528 | -0.59(-3.77%) |
Nov 23, 2018 | 15.44 | 16.02 | 15.39 | 15.68 | 84,073 | +0.18(+1.18%) |
Nov 21, 2018 | 15.50 | 15.50 | 15.50 | 0 | -0.19(-1.21%) | |
Nov 20, 2018 | 15.16 | 16.28 | 14.94 | 15.69 | 459,745 | +0.52(+3.46%) |
Nov 19, 2018 | 16.61 | 17.86 | 15.01 | 15.17 | 1,125,127 | -1.24(-7.56%) |
Nov 16, 2018 | 12.58 | 17.07 | 12.14 | 16.41 | 2,379,975 | +4.26(+35.05%) |
Nov 15, 2018 | 11.95 | 12.23 | 11.70 | 12.15 | 186,515 | +0.05(+0.42%) |
Nov 14, 2018 | 12.30 | 12.53 | 12.00 | 12.10 | 182,912 | -0.17(-1.37%) |
Nov 13, 2018 | 12.30 | 12.61 | 12.05 | 12.26 | 166,921 | -0.01(-0.06%) |
Nov 12, 2018 | 12.61 | 12.63 | 12.15 | 12.27 | 128,718 | -0.30(-2.38%) |
Nov 09, 2018 | 12.58 | 12.97 | 12.40 | 12.57 | 191,050 | -0.08(-0.63%) |
Nov 08, 2018 | 12.48 | 12.74 | 12.30 | 12.65 | 111,714 | +0.17(+1.34%) |
Nov 07, 2018 | 12.27 | 12.72 | 12.27 | 12.48 | 103,919 | +0.21(+1.72%) |
Nov 06, 2018 | 12.20 | 12.36 | 11.86 | 12.27 | 177,363 | +0.01(+0.06%) |
Nov 05, 2018 | 12.69 | 12.76 | 11.94 | 12.26 | 179,206 | -0.54(-4.21%) |
Nov 02, 2018 | 12.66 | 13.14 | 12.47 | 12.80 | 172,672 | +0.14(+1.09%) |
Nov 01, 2018 | 13.27 | 13.44 | 12.61 | 12.66 | 144,890 | -0.55(-4.14%) |
Oct 31, 2018 | 13.50 | 13.60 | 12.94 | 13.21 | 219,133 | -0.17(-1.31%) |
Oct 30, 2018 | 12.73 | 13.63 | 12.64 | 13.39 | 193,957 | +0.66(+5.15%) |
Oct 29, 2018 | 13.11 | 13.37 | 12.50 | 12.73 | 211,409 | -0.35(-2.68%) |
Oct 26, 2018 | 13.74 | 13.79 | 12.99 | 13.08 | 227,258 | -0.74(-5.38%) |
Oct 25, 2018 | 13.20 | 13.96 | 13.20 | 13.82 | 232,593 | +0.63(+4.75%) |
Oct 24, 2018 | 13.45 | 13.99 | 13.15 | 13.20 | 285,374 | -0.19(-1.42%) |
Oct 23, 2018 | 13.34 | 13.55 | 12.78 | 13.39 | 172,052 | +0.11(+0.82%) |
Oct 22, 2018 | 13.10 | 13.77 | 13.06 | 13.28 | 156,513 | +0.20(+1.56%) |
Oct 19, 2018 | 13.12 | 13.23 | 12.61 | 13.07 | 205,588 | -0.04(-0.28%) |
Oct 18, 2018 | 12.56 | 13.12 | 12.51 | 13.11 | 209,260 | +0.57(+4.53%) |
Oct 17, 2018 | 12.55 | 12.61 | 12.17 | 12.54 | 192,186 | -0.04(-0.35%) |
Oct 16, 2018 | 11.97 | 12.62 | 11.71 | 12.58 | 190,186 | +0.69(+5.76%) |
Oct 15, 2018 | 11.72 | 12.02 | 11.53 | 11.90 | 143,733 | +0.18(+1.49%) |
Oct 12, 2018 | 11.69 | 12.01 | 11.69 | 11.72 | 178,433 | +0.12(+1.07%) |
Oct 11, 2018 | 11.69 | 12.06 | 11.45 | 11.60 | 212,303 | -0.04(-0.38%) |
Oct 10, 2018 | 11.37 | 11.85 | 11.37 | 11.64 | 212,967 | +0.27(+2.37%) |
Oct 09, 2018 | 11.35 | 11.59 | 11.16 | 11.37 | 230,769 | +0.08(+0.71%) |
Oct 08, 2018 | 11.05 | 11.53 | 10.98 | 11.29 | 221,667 | +0.27(+2.45%) |
Oct 05, 2018 | 11.34 | 11.52 | 10.97 | 11.02 | 157,997 | -0.31(-2.77%) |
Oct 04, 2018 | 11.45 | 11.50 | 11.06 | 11.34 | 250,153 | -0.18(-1.58%) |
Oct 03, 2018 | 11.76 | 11.84 | 11.43 | 11.52 | 141,243 | -0.26(-2.17%) |
Oct 02, 2018 | 11.84 | 12.15 | 11.73 | 11.78 | 150,177 | -0.03(-0.25%) |
Oct 01, 2018 | 12.31 | 12.31 | 11.78 | 11.80 | 163,371 | -0.51(-4.14%) |
Sep 28, 2018 | 12.21 | 12.45 | 12.04 | 12.31 | 235,487 | +0.13(+1.08%) |
Sep 27, 2018 | 12.12 | 12.43 | 11.94 | 12.18 | 127,588 | +0.04(+0.30%) |
Sep 26, 2018 | 12.40 | 12.44 | 12.12 | 12.15 | 107,800 | -0.26(-2.06%) |
Sep 25, 2018 | 12.32 | 12.83 | 12.32 | 12.40 | 156,045 | +0.08(+0.65%) |
Sep 24, 2018 | 11.98 | 12.48 | 11.98 | 12.32 | 140,973 | +0.23(+1.93%) |
Sep 21, 2018 | 12.05 | 12.22 | 11.96 | 12.09 | 220,538 | +0.01(+0.06%) |
Sep 20, 2018 | 11.98 | 12.17 | 11.83 | 12.08 | 100,032 | +0.20(+1.72%) |
Sep 19, 2018 | 12.04 | 12.22 | 11.84 | 11.88 | 148,628 | -0.11(-0.91%) |
Sep 18, 2018 | 11.92 | 12.18 | 11.69 | 11.99 | 424,312 | +0.06(+0.49%) |
Sep 17, 2018 | 12.17 | 12.29 | 11.86 | 11.93 | 252,148 | -0.28(-2.27%) |
Sep 14, 2018 | 13.00 | 13.07 | 12.18 | 12.21 | 350,557 | -0.77(-5.90%) |
Sep 13, 2018 | 13.24 | 13.30 | 12.91 | 12.97 | 180,663 | -0.28(-2.15%) |
Sep 12, 2018 | 13.30 | 13.44 | 13.05 | 13.26 | 189,598 | -0.02(-0.16%) |
Sep 11, 2018 | 13.39 | 13.82 | 13.22 | 13.28 | 176,362 | -0.11(-0.82%) |
Sep 10, 2018 | 13.45 | 13.72 | 13.26 | 13.39 | 270,934 | +0.00(+0.00%) |
Sep 07, 2018 | 13.64 | 14.09 | 13.24 | 13.39 | 205,314 | -0.29(-2.13%) |
Sep 06, 2018 | 14.03 | 14.04 | 13.48 | 13.68 | 103,547 | -0.28(-2.04%) |
Sep 05, 2018 | 13.77 | 14.01 | 13.44 | 13.96 | 109,737 | +0.15(+1.06%) |