Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 10.06 | 10.43 | 9.900 | 10.26 | 17,200 | +0.13(+1.33%) |
Nov 29, 2018 | 10.16 | 10.35 | 9.750 | 10.12 | 24,885 | +0.23(+2.29%) |
Nov 28, 2018 | 9.825 | 10.05 | 9.630 | 9.899 | 30,779 | +0.15(+1.57%) |
Nov 27, 2018 | 9.750 | 9.810 | 9.604 | 9.745 | 8,391 | +0.10(+1.06%) |
Nov 26, 2018 | 9.750 | 10.07 | 9.600 | 9.643 | 16,857 | -0.11(-1.09%) |
Nov 23, 2018 | 10.05 | 10.20 | 9.600 | 9.750 | 9,300 | -0.30(-2.94%) |
Nov 21, 2018 | 10.05 | 10.05 | 10.05 | 0 | -0.00(-0.04%) | |
Nov 20, 2018 | 10.35 | 10.50 | 9.750 | 10.05 | 49,366 | +0.45(+4.69%) |
Nov 19, 2018 | 9.600 | 10.05 | 9.600 | 9.600 | 16,544 | -0.45(-4.48%) |
Nov 16, 2018 | 9.750 | 10.05 | 9.750 | 10.05 | 14,846 | +0.27(+2.76%) |
Nov 15, 2018 | 10.08 | 10.20 | 9.525 | 9.780 | 14,740 | -0.27(-2.69%) |
Nov 14, 2018 | 10.05 | 10.35 | 9.600 | 10.05 | 33,166 | +0.06(+0.60%) |
Nov 13, 2018 | 10.20 | 10.63 | 9.840 | 9.990 | 17,431 | -0.21(-2.04%) |
Nov 12, 2018 | 10.28 | 10.80 | 9.762 | 10.20 | 29,149 | -0.30(-2.87%) |
Nov 09, 2018 | 10.80 | 10.80 | 10.20 | 10.50 | 26,113 | -0.15(-1.41%) |
Nov 08, 2018 | 11.25 | 11.70 | 10.65 | 10.65 | 48,732 | -0.45(-4.05%) |
Nov 07, 2018 | 10.65 | 11.10 | 10.65 | 11.10 | 29,690 | +0.51(+4.79%) |
Nov 06, 2018 | 10.57 | 11.23 | 10.35 | 10.59 | 38,222 | +0.02(+0.20%) |
Nov 05, 2018 | 10.65 | 10.95 | 10.37 | 10.57 | 33,354 | +0.07(+0.69%) |
Nov 02, 2018 | 10.80 | 10.95 | 10.35 | 10.50 | 49,360 | +0.00(+0.00%) |
Nov 01, 2018 | 10.50 | 10.80 | 10.41 | 10.50 | 39,341 | +0.00(+0.00%) |
Oct 31, 2018 | 10.35 | 10.95 | 10.35 | 10.50 | 78,082 | +0.15(+1.45%) |
Oct 30, 2018 | 11.25 | 11.25 | 10.05 | 10.35 | 61,412 | -0.32(-2.97%) |
Oct 29, 2018 | 10.95 | 11.25 | 10.50 | 10.67 | 70,539 | -0.28(-2.59%) |
Oct 26, 2018 | 11.40 | 12.00 | 10.80 | 10.95 | 91,733 | -1.05(-8.75%) |
Oct 25, 2018 | 12.60 | 12.60 | 10.86 | 12.00 | 105,008 | -0.45(-3.61%) |
Oct 24, 2018 | 13.50 | 13.80 | 12.15 | 12.45 | 93,373 | -0.87(-6.52%) |
Oct 23, 2018 | 13.50 | 14.40 | 13.05 | 13.32 | 89,637 | -0.18(-1.34%) |
Oct 22, 2018 | 15.00 | 15.15 | 13.20 | 13.50 | 168,038 | -1.20(-8.16%) |
Oct 19, 2018 | 16.65 | 16.65 | 13.65 | 14.70 | 339,906 | -3.90(-20.97%) |
Oct 18, 2018 | 21.75 | 22.05 | 16.65 | 18.60 | 335,727 | -3.15(-14.48%) |
Oct 17, 2018 | 21.45 | 21.90 | 20.85 | 21.75 | 113,721 | +0.45(+2.11%) |
Oct 16, 2018 | 20.85 | 22.05 | 20.10 | 21.30 | 201,726 | +0.60(+2.90%) |
Oct 15, 2018 | 19.95 | 21.60 | 19.80 | 20.70 | 169,241 | +0.90(+4.55%) |
Oct 12, 2018 | 20.10 | 20.40 | 19.35 | 19.80 | 80,073 | +0.45(+2.33%) |
Oct 11, 2018 | 19.50 | 20.55 | 18.90 | 19.35 | 116,347 | -0.15(-0.77%) |
Oct 10, 2018 | 18.15 | 21.00 | 18.00 | 19.50 | 263,977 | +1.20(+6.56%) |
Oct 09, 2018 | 19.35 | 19.35 | 17.85 | 18.30 | 103,452 | -0.75(-3.94%) |
Oct 08, 2018 | 21.15 | 21.15 | 17.55 | 19.05 | 176,432 | -2.10(-9.93%) |
Oct 05, 2018 | 21.90 | 22.05 | 19.65 | 21.15 | 277,700 | -0.45(-2.08%) |
Oct 04, 2018 | 22.95 | 27.60 | 21.00 | 21.60 | 605,621 | +1.50(+7.46%) |
Oct 03, 2018 | 17.55 | 20.10 | 16.80 | 20.10 | 269,212 | +3.00(+17.54%) |
Oct 02, 2018 | 16.80 | 17.40 | 16.05 | 17.10 | 110,113 | +0.30(+1.79%) |
Oct 01, 2018 | 16.50 | 17.10 | 16.35 | 16.80 | 101,315 | +0.75(+4.67%) |
Sep 28, 2018 | 15.45 | 16.20 | 15.45 | 16.05 | 35,766 | +0.45(+2.88%) |
Sep 27, 2018 | 15.75 | 16.05 | 15.45 | 15.60 | 26,584 | +0.00(+0.00%) |
Sep 26, 2018 | 15.60 | 15.90 | 14.70 | 15.60 | 110,770 | +0.00(+0.00%) |
Sep 25, 2018 | 15.90 | 16.20 | 15.15 | 15.60 | 48,045 | +0.15(+0.97%) |
Sep 24, 2018 | 14.85 | 16.05 | 14.40 | 15.45 | 59,763 | +0.75(+5.10%) |
Sep 21, 2018 | 16.20 | 16.35 | 14.25 | 14.70 | 124,446 | -1.50(-9.26%) |
Sep 20, 2018 | 14.10 | 16.95 | 13.65 | 16.20 | 230,484 | +2.25(+16.10%) |
Sep 19, 2018 | 13.33 | 14.67 | 13.20 | 13.95 | 102,268 | +0.38(+2.82%) |
Sep 18, 2018 | 13.35 | 13.57 | 12.90 | 13.57 | 23,511 | +0.22(+1.65%) |
Sep 17, 2018 | 13.20 | 13.48 | 12.96 | 13.35 | 21,976 | +0.15(+1.14%) |
Sep 14, 2018 | 13.20 | 13.65 | 13.05 | 13.20 | 25,273 | +0.13(+1.03%) |
Sep 13, 2018 | 13.42 | 13.42 | 13.05 | 13.06 | 9,405 | -0.32(-2.35%) |
Sep 12, 2018 | 13.62 | 13.62 | 12.92 | 13.38 | 12,412 | -0.26(-1.90%) |
Sep 11, 2018 | 13.43 | 13.64 | 13.24 | 13.64 | 15,163 | +0.15(+1.12%) |
Sep 10, 2018 | 13.80 | 14.10 | 13.35 | 13.49 | 13,245 | -0.16(-1.19%) |
Sep 07, 2018 | 14.25 | 14.25 | 13.50 | 13.65 | 13,466 | -0.34(-2.47%) |
Sep 06, 2018 | 13.98 | 14.25 | 13.50 | 13.99 | 22,139 | +0.04(+0.32%) |
Sep 05, 2018 | 13.95 | 14.23 | 13.80 | 13.95 | 17,464 | +0.00(+0.00%) |