Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 11.35 | 11.64 | 11.05 | 11.57 | 1,089,166 | +0.17(+1.47%) |
Nov 29, 2018 | 11.57 | 11.65 | 11.37 | 11.41 | 1,618,311 | -0.21(-1.80%) |
Nov 28, 2018 | 11.06 | 11.64 | 10.95 | 11.62 | 1,422,302 | +0.67(+6.12%) |
Nov 27, 2018 | 11.12 | 11.37 | 10.89 | 10.95 | 1,554,439 | -0.23(-2.10%) |
Nov 26, 2018 | 11.01 | 11.19 | 10.47 | 11.18 | 1,505,302 | +0.28(+2.53%) |
Nov 23, 2018 | 10.29 | 10.92 | 10.28 | 10.90 | 1,239,372 | +0.49(+4.66%) |
Nov 21, 2018 | 10.42 | 10.42 | 10.42 | 0 | +0.43(+4.28%) | |
Nov 20, 2018 | 9.874 | 10.17 | 9.531 | 9.992 | 1,152,544 | -0.03(-0.25%) |
Nov 19, 2018 | 9.874 | 10.22 | 9.698 | 10.02 | 2,514,510 | -0.02(-0.17%) |
Nov 16, 2018 | 9.690 | 10.09 | 9.502 | 10.03 | 2,047,948 | +0.28(+2.83%) |
Nov 15, 2018 | 9.347 | 9.757 | 9.229 | 9.757 | 1,062,021 | +0.44(+4.77%) |
Nov 14, 2018 | 9.657 | 9.799 | 9.238 | 9.313 | 1,595,893 | -0.27(-2.80%) |
Nov 13, 2018 | 9.514 | 9.799 | 9.405 | 9.581 | 1,749,329 | +0.14(+1.51%) |
Nov 12, 2018 | 10.00 | 10.17 | 9.439 | 9.439 | 1,568,813 | -0.51(-5.13%) |
Nov 09, 2018 | 10.04 | 10.10 | 9.732 | 9.950 | 2,002,935 | -0.17(-1.66%) |
Nov 08, 2018 | 9.891 | 10.25 | 9.891 | 10.12 | 3,391,791 | +0.13(+1.34%) |
Nov 07, 2018 | 10.32 | 10.68 | 9.933 | 9.983 | 3,325,343 | -0.72(-6.73%) |
Nov 06, 2018 | 11.31 | 11.80 | 10.61 | 10.70 | 2,905,509 | -1.13(-9.55%) |
Nov 05, 2018 | 11.76 | 12.01 | 11.52 | 11.83 | 1,282,243 | +0.03(+0.21%) |
Nov 02, 2018 | 11.44 | 11.93 | 11.42 | 11.81 | 2,406,745 | +0.47(+4.14%) |
Nov 01, 2018 | 10.98 | 11.58 | 10.95 | 11.34 | 4,787,708 | +0.37(+3.36%) |
Oct 31, 2018 | 11.06 | 11.21 | 10.93 | 10.97 | 6,071,913 | -0.07(-0.61%) |
Oct 30, 2018 | 12.48 | 12.82 | 10.88 | 11.04 | 6,054,946 | -2.44(-18.09%) |
Oct 29, 2018 | 14.01 | 14.20 | 13.21 | 13.48 | 744,266 | -0.28(-2.07%) |
Oct 26, 2018 | 13.49 | 14.06 | 13.20 | 13.76 | 1,020,989 | +0.03(+0.24%) |
Oct 25, 2018 | 13.16 | 13.91 | 13.06 | 13.73 | 1,133,429 | +0.73(+5.61%) |
Oct 24, 2018 | 13.77 | 14.05 | 13.00 | 13.00 | 1,603,374 | -0.85(-6.11%) |
Oct 23, 2018 | 13.83 | 14.33 | 13.48 | 13.84 | 916,613 | -0.29(-2.07%) |
Oct 22, 2018 | 14.06 | 14.28 | 13.89 | 14.14 | 1,075,739 | +0.14(+1.02%) |
Oct 19, 2018 | 14.26 | 14.67 | 13.86 | 13.99 | 1,449,516 | -0.37(-2.57%) |
Oct 18, 2018 | 14.58 | 14.58 | 14.20 | 14.36 | 1,065,071 | -0.24(-1.66%) |
Oct 17, 2018 | 14.71 | 14.77 | 14.42 | 14.61 | 1,167,697 | -0.14(-0.96%) |
Oct 16, 2018 | 13.80 | 14.82 | 13.58 | 14.75 | 2,104,039 | +1.12(+8.24%) |
Oct 15, 2018 | 13.99 | 14.10 | 13.50 | 13.63 | 1,059,409 | -0.37(-2.63%) |
Oct 12, 2018 | 13.94 | 14.05 | 13.68 | 13.99 | 928,215 | +0.33(+2.39%) |
Oct 11, 2018 | 14.30 | 14.94 | 13.63 | 13.67 | 1,517,938 | -0.63(-4.39%) |
Oct 10, 2018 | 14.54 | 14.78 | 14.24 | 14.30 | 1,758,133 | -0.39(-2.68%) |
Oct 09, 2018 | 14.98 | 15.28 | 14.59 | 14.69 | 1,524,523 | -0.30(-2.01%) |
Oct 08, 2018 | 14.84 | 15.28 | 14.54 | 14.99 | 1,288,792 | +0.13(+0.90%) |
Oct 05, 2018 | 14.89 | 14.93 | 14.41 | 14.86 | 1,375,129 | -0.05(-0.34%) |
Oct 04, 2018 | 16.03 | 16.03 | 14.53 | 14.91 | 2,214,030 | -1.22(-7.58%) |
Oct 03, 2018 | 15.68 | 16.21 | 15.50 | 16.13 | 1,177,451 | +0.48(+3.05%) |
Oct 02, 2018 | 15.26 | 15.68 | 15.14 | 15.65 | 1,099,851 | +0.38(+2.47%) |
Oct 01, 2018 | 15.38 | 15.69 | 15.14 | 15.28 | 1,013,599 | -0.18(-1.19%) |
Sep 28, 2018 | 15.29 | 15.58 | 15.27 | 15.46 | 1,050,720 | +0.13(+0.87%) |
Sep 27, 2018 | 15.26 | 15.48 | 15.14 | 15.33 | 630,470 | +0.07(+0.44%) |
Sep 26, 2018 | 15.13 | 15.40 | 15.13 | 15.26 | 662,862 | +0.09(+0.61%) |
Sep 25, 2018 | 14.87 | 15.20 | 14.77 | 15.17 | 993,588 | +0.35(+2.37%) |
Sep 24, 2018 | 14.32 | 14.88 | 14.32 | 14.82 | 816,485 | +0.44(+3.03%) |
Sep 21, 2018 | 14.51 | 14.60 | 14.25 | 14.38 | 2,062,754 | -0.11(-0.75%) |
Sep 20, 2018 | 14.43 | 14.53 | 14.28 | 14.49 | 490,668 | +0.17(+1.17%) |
Sep 19, 2018 | 14.43 | 14.61 | 14.28 | 14.32 | 544,300 | -0.16(-1.10%) |
Sep 18, 2018 | 14.37 | 14.51 | 14.09 | 14.48 | 756,625 | +0.17(+1.17%) |
Sep 17, 2018 | 15.13 | 15.13 | 14.25 | 14.31 | 990,470 | -0.99(-6.46%) |
Sep 14, 2018 | 15.19 | 15.44 | 15.03 | 15.30 | 731,205 | +0.07(+0.44%) |
Sep 13, 2018 | 15.06 | 15.29 | 14.44 | 15.23 | 1,523,573 | +0.72(+4.96%) |
Sep 12, 2018 | 14.67 | 14.67 | 14.25 | 14.51 | 729,321 | -0.09(-0.63%) |
Sep 11, 2018 | 14.99 | 15.03 | 14.55 | 14.61 | 604,826 | -0.44(-2.90%) |
Sep 10, 2018 | 15.26 | 15.45 | 14.98 | 15.04 | 775,713 | -0.13(-0.88%) |
Sep 07, 2018 | 15.50 | 15.67 | 15.17 | 15.18 | 711,265 | -0.36(-2.32%) |
Sep 06, 2018 | 15.89 | 15.91 | 15.48 | 15.54 | 778,991 | -0.36(-2.27%) |
Sep 05, 2018 | 16.04 | 16.27 | 15.75 | 15.90 | 1,670,936 | -0.13(-0.84%) |