Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 13.12 | 13.47 | 12.81 | 13.38 | 423,700 | +0.29(+2.22%) |
Nov 29, 2018 | 13.42 | 13.66 | 12.98 | 13.09 | 539,242 | -0.29(-2.17%) |
Nov 28, 2018 | 13.05 | 13.39 | 12.73 | 13.38 | 654,860 | +0.47(+3.64%) |
Nov 27, 2018 | 13.72 | 13.72 | 12.85 | 12.91 | 381,076 | -0.85(-6.18%) |
Nov 26, 2018 | 13.39 | 13.82 | 13.19 | 13.76 | 404,269 | +0.52(+3.93%) |
Nov 23, 2018 | 13.02 | 13.36 | 12.98 | 13.24 | 174,100 | +0.08(+0.61%) |
Nov 21, 2018 | 13.16 | 13.16 | 13.16 | 0 | +0.44(+3.46%) | |
Nov 20, 2018 | 12.50 | 12.94 | 12.27 | 12.72 | 378,600 | -0.01(-0.08%) |
Nov 19, 2018 | 13.25 | 13.25 | 12.55 | 12.73 | 906,560 | -0.54(-4.07%) |
Nov 16, 2018 | 12.84 | 13.43 | 12.70 | 13.27 | 544,000 | +0.27(+2.08%) |
Nov 15, 2018 | 12.96 | 13.22 | 12.89 | 13.00 | 1,028,666 | +0.08(+0.62%) |
Nov 14, 2018 | 13.31 | 13.54 | 12.49 | 12.92 | 583,150 | -0.26(-1.97%) |
Nov 13, 2018 | 13.30 | 13.51 | 13.02 | 13.18 | 367,005 | -0.03(-0.23%) |
Nov 12, 2018 | 13.83 | 13.83 | 13.17 | 13.21 | 473,324 | -0.67(-4.83%) |
Nov 09, 2018 | 14.08 | 14.43 | 13.60 | 13.88 | 706,500 | -0.15(-1.07%) |
Nov 08, 2018 | 14.48 | 14.73 | 13.92 | 14.03 | 818,429 | -0.56(-3.84%) |
Nov 07, 2018 | 14.94 | 15.32 | 14.27 | 14.59 | 737,478 | -0.21(-1.42%) |
Nov 06, 2018 | 14.10 | 14.99 | 13.47 | 14.80 | 1,155,584 | +0.55(+3.86%) |
Nov 05, 2018 | 14.33 | 14.54 | 13.75 | 14.25 | 547,073 | -0.10(-0.70%) |
Nov 02, 2018 | 13.97 | 14.39 | 13.81 | 14.35 | 578,400 | +0.47(+3.39%) |
Nov 01, 2018 | 12.77 | 13.98 | 12.77 | 13.88 | 1,090,404 | +1.18(+9.29%) |
Oct 31, 2018 | 12.65 | 12.94 | 12.34 | 12.70 | 553,187 | +0.26(+2.09%) |
Oct 30, 2018 | 12.71 | 13.12 | 12.15 | 12.44 | 867,437 | -0.33(-2.58%) |
Oct 29, 2018 | 13.37 | 13.60 | 12.50 | 12.77 | 699,281 | -0.40(-3.04%) |
Oct 26, 2018 | 12.60 | 13.39 | 12.45 | 13.17 | 720,100 | +0.28(+2.17%) |
Oct 25, 2018 | 12.14 | 13.33 | 12.14 | 12.89 | 852,226 | +0.86(+7.15%) |
Oct 24, 2018 | 13.02 | 13.43 | 12.01 | 12.03 | 870,005 | -0.99(-7.60%) |
Oct 23, 2018 | 12.39 | 13.38 | 12.30 | 13.02 | 855,267 | +0.35(+2.76%) |
Oct 22, 2018 | 12.66 | 12.79 | 12.05 | 12.67 | 635,491 | +0.08(+0.64%) |
Oct 19, 2018 | 12.83 | 13.17 | 12.40 | 12.59 | 623,900 | -0.24(-1.87%) |
Oct 18, 2018 | 13.70 | 13.70 | 12.59 | 12.83 | 578,475 | -0.88(-6.42%) |
Oct 17, 2018 | 13.64 | 13.95 | 13.43 | 13.71 | 598,625 | +0.03(+0.22%) |
Oct 16, 2018 | 13.58 | 13.78 | 13.21 | 13.68 | 638,090 | +0.22(+1.63%) |
Oct 15, 2018 | 13.26 | 13.79 | 12.82 | 13.46 | 742,684 | +0.19(+1.43%) |
Oct 12, 2018 | 12.61 | 13.43 | 12.17 | 13.27 | 1,626,600 | -0.13(-0.97%) |
Oct 11, 2018 | 13.62 | 14.20 | 13.30 | 13.40 | 621,308 | -0.32(-2.33%) |
Oct 10, 2018 | 14.64 | 14.72 | 13.64 | 13.72 | 708,291 | -1.02(-6.92%) |
Oct 09, 2018 | 14.21 | 14.83 | 14.01 | 14.74 | 825,663 | +0.54(+3.80%) |
Oct 08, 2018 | 13.97 | 14.71 | 13.94 | 14.20 | 994,151 | -0.08(-0.56%) |
Oct 05, 2018 | 14.69 | 14.84 | 13.84 | 14.28 | 954,400 | -0.39(-2.66%) |
Oct 04, 2018 | 15.60 | 15.60 | 14.65 | 14.67 | 825,860 | -0.99(-6.32%) |
Oct 03, 2018 | 14.77 | 15.66 | 14.68 | 15.66 | 969,780 | +0.96(+6.53%) |
Oct 02, 2018 | 14.91 | 15.15 | 14.01 | 14.70 | 1,406,062 | -0.17(-1.11%) |
Oct 01, 2018 | 16.64 | 16.89 | 14.76 | 14.87 | 863,515 | -1.78(-10.72%) |
Sep 28, 2018 | 16.65 | 16.95 | 16.45 | 16.65 | 549,000 | +0.00(+0.00%) |
Sep 27, 2018 | 16.60 | 17.05 | 16.40 | 16.65 | 344,028 | +0.00(+0.00%) |
Sep 26, 2018 | 17.00 | 17.12 | 16.55 | 16.65 | 345,436 | -0.25(-1.48%) |
Sep 25, 2018 | 16.75 | 17.20 | 16.70 | 16.90 | 578,238 | +0.15(+0.90%) |
Sep 24, 2018 | 16.10 | 16.75 | 16.00 | 16.75 | 561,154 | +0.65(+4.04%) |
Sep 21, 2018 | 16.25 | 16.64 | 15.95 | 16.10 | 1,346,300 | -0.20(-1.23%) |
Sep 20, 2018 | 16.10 | 16.35 | 15.75 | 16.30 | 989,602 | +0.35(+2.19%) |
Sep 19, 2018 | 16.30 | 16.42 | 15.80 | 15.95 | 1,065,224 | -0.40(-2.45%) |
Sep 18, 2018 | 17.00 | 17.15 | 16.30 | 16.35 | 912,078 | -0.70(-4.11%) |
Sep 17, 2018 | 18.10 | 18.15 | 16.93 | 17.05 | 1,467,975 | -1.15(-6.32%) |
Sep 14, 2018 | 18.60 | 18.70 | 17.85 | 18.20 | 856,100 | -0.40(-2.15%) |
Sep 13, 2018 | 18.30 | 18.95 | 18.05 | 18.60 | 1,181,560 | +0.40(+2.20%) |
Sep 12, 2018 | 18.30 | 18.45 | 17.60 | 18.20 | 983,092 | -0.10(-0.55%) |
Sep 11, 2018 | 17.60 | 18.30 | 17.45 | 18.30 | 826,137 | +0.60(+3.39%) |
Sep 10, 2018 | 17.85 | 18.05 | 17.35 | 17.70 | 991,096 | -0.45(-2.48%) |
Sep 07, 2018 | 18.05 | 18.25 | 17.85 | 18.15 | 475,200 | +0.05(+0.28%) |
Sep 06, 2018 | 18.20 | 18.55 | 17.85 | 18.10 | 733,926 | -0.20(-1.09%) |
Sep 05, 2018 | 18.15 | 18.35 | 17.90 | 18.30 | 491,560 | +0.20(+1.10%) |