Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 12.85 | 13.24 | 12.80 | 13.01 | 141,100 | +0.35(+2.76%) |
Nov 29, 2018 | 12.70 | 12.90 | 12.32 | 12.66 | 26,218 | -0.03(-0.24%) |
Nov 28, 2018 | 12.58 | 12.77 | 12.54 | 12.69 | 15,574 | +0.31(+2.50%) |
Nov 27, 2018 | 12.52 | 12.59 | 12.38 | 12.38 | 7,601 | +0.01(+0.08%) |
Nov 26, 2018 | 12.20 | 12.90 | 12.20 | 12.37 | 60,158 | +0.17(+1.39%) |
Nov 23, 2018 | 12.02 | 13.00 | 12.02 | 12.20 | 50,900 | -0.01(-0.08%) |
Nov 21, 2018 | 12.21 | 12.21 | 12.21 | 0 | -0.19(-1.53%) | |
Nov 20, 2018 | 12.65 | 12.65 | 11.95 | 12.40 | 91,559 | -0.30(-2.36%) |
Nov 19, 2018 | 12.37 | 12.70 | 11.90 | 12.70 | 80,958 | +0.32(+2.58%) |
Nov 16, 2018 | 12.56 | 12.72 | 12.28 | 12.38 | 36,700 | -0.03(-0.24%) |
Nov 15, 2018 | 12.32 | 12.73 | 12.01 | 12.41 | 35,266 | +0.02(+0.16%) |
Nov 14, 2018 | 12.12 | 12.69 | 11.93 | 12.39 | 56,210 | +0.51(+4.29%) |
Nov 13, 2018 | 11.20 | 12.10 | 11.09 | 11.88 | 73,509 | +0.79(+7.12%) |
Nov 12, 2018 | 13.40 | 13.46 | 10.71 | 11.09 | 255,500 | +0.93(+9.15%) |
Nov 09, 2018 | 9.760 | 11.23 | 9.760 | 10.16 | 233,800 | +0.24(+2.42%) |
Nov 08, 2018 | 9.770 | 10.98 | 9.770 | 9.920 | 13,809 | +0.09(+0.92%) |
Nov 07, 2018 | 10.10 | 10.24 | 9.360 | 9.830 | 37,600 | -0.22(-2.19%) |
Nov 06, 2018 | 11.65 | 11.65 | 9.900 | 10.05 | 42,730 | -1.37(-12.00%) |
Nov 05, 2018 | 11.57 | 12.10 | 11.42 | 11.42 | 60,112 | -0.47(-3.95%) |
Nov 02, 2018 | 12.10 | 12.40 | 11.89 | 11.89 | 14,100 | -0.32(-2.62%) |
Nov 01, 2018 | 12.21 | 12.69 | 12.08 | 12.21 | 21,340 | +0.38(+3.21%) |
Oct 31, 2018 | 12.06 | 12.75 | 11.82 | 11.83 | 15,787 | -0.20(-1.66%) |
Oct 30, 2018 | 12.58 | 13.09 | 12.03 | 12.03 | 25,327 | -0.64(-5.05%) |
Oct 29, 2018 | 11.73 | 12.75 | 11.25 | 12.67 | 39,852 | +1.26(+11.04%) |
Oct 26, 2018 | 11.64 | 11.64 | 10.93 | 11.41 | 3,000 | +0.03(+0.26%) |
Oct 25, 2018 | 11.44 | 11.44 | 10.95 | 11.38 | 9,100 | +0.13(+1.16%) |
Oct 24, 2018 | 11.36 | 11.54 | 11.19 | 11.25 | 5,341 | -0.25(-2.17%) |
Oct 23, 2018 | 11.11 | 11.50 | 11.11 | 11.50 | 2,861 | -0.14(-1.20%) |
Oct 22, 2018 | 11.62 | 12.72 | 11.60 | 11.64 | 31,983 | +0.14(+1.22%) |
Oct 19, 2018 | 11.44 | 12.00 | 10.80 | 11.50 | 31,000 | +0.02(+0.17%) |
Oct 18, 2018 | 10.49 | 11.48 | 10.49 | 11.48 | 23,736 | +0.99(+9.44%) |
Oct 17, 2018 | 11.93 | 11.93 | 10.42 | 10.49 | 135,333 | -1.49(-12.44%) |
Oct 16, 2018 | 11.65 | 12.02 | 11.60 | 11.98 | 21,805 | +0.37(+3.19%) |
Oct 15, 2018 | 11.70 | 12.05 | 11.58 | 11.61 | 34,465 | -0.18(-1.53%) |
Oct 12, 2018 | 13.51 | 14.01 | 11.58 | 11.79 | 189,700 | -1.33(-10.14%) |
Oct 11, 2018 | 13.31 | 13.45 | 12.75 | 13.12 | 33,861 | -0.42(-3.10%) |
Oct 10, 2018 | 13.90 | 14.25 | 13.46 | 13.54 | 19,571 | -0.50(-3.56%) |
Oct 09, 2018 | 13.02 | 14.69 | 12.95 | 14.04 | 73,974 | +0.93(+7.06%) |
Oct 08, 2018 | 12.79 | 13.18 | 12.56 | 13.11 | 38,368 | -0.11(-0.80%) |
Oct 05, 2018 | 12.59 | 13.31 | 12.59 | 13.22 | 59,300 | +0.27(+2.08%) |
Oct 04, 2018 | 13.10 | 13.20 | 12.60 | 12.95 | 15,192 | -0.23(-1.75%) |
Oct 03, 2018 | 12.80 | 13.36 | 12.70 | 13.18 | 22,916 | +0.34(+2.61%) |
Oct 02, 2018 | 12.84 | 13.05 | 12.51 | 12.84 | 26,070 | -0.14(-1.04%) |
Oct 01, 2018 | 14.00 | 14.00 | 12.59 | 12.98 | 81,921 | -0.90(-6.48%) |
Sep 28, 2018 | 12.60 | 13.90 | 12.60 | 13.88 | 117,900 | +1.25(+9.90%) |
Sep 27, 2018 | 11.54 | 12.80 | 11.37 | 12.63 | 35,841 | +0.97(+8.32%) |
Sep 26, 2018 | 10.91 | 11.95 | 10.91 | 11.66 | 90,815 | +0.73(+6.68%) |
Sep 25, 2018 | 10.52 | 11.97 | 10.46 | 10.93 | 131,332 | +0.32(+3.02%) |
Sep 24, 2018 | 10.46 | 10.78 | 10.08 | 10.61 | 23,393 | +0.21(+2.02%) |
Sep 21, 2018 | 9.830 | 10.40 | 9.670 | 10.40 | 51,700 | +0.59(+6.01%) |
Sep 20, 2018 | 10.08 | 10.28 | 9.740 | 9.810 | 48,682 | -0.11(-1.11%) |
Sep 19, 2018 | 9.490 | 9.990 | 9.390 | 9.920 | 26,201 | +0.41(+4.31%) |
Sep 18, 2018 | 9.360 | 9.580 | 9.300 | 9.510 | 24,054 | +0.12(+1.28%) |
Sep 17, 2018 | 9.420 | 9.490 | 9.280 | 9.390 | 24,432 | -0.16(-1.68%) |
Sep 14, 2018 | 9.550 | 9.590 | 9.390 | 9.550 | 21,600 | -0.02(-0.21%) |
Sep 13, 2018 | 9.340 | 9.840 | 9.026 | 9.570 | 51,481 | +0.22(+2.35%) |
Sep 12, 2018 | 9.600 | 9.600 | 8.900 | 9.350 | 386,963 | -0.30(-3.11%) |
Sep 11, 2018 | 9.720 | 9.760 | 9.330 | 9.650 | 67,530 | +0.05(+0.52%) |
Sep 10, 2018 | 9.880 | 10.07 | 9.600 | 9.600 | 29,895 | -0.28(-2.83%) |
Sep 07, 2018 | 9.760 | 10.20 | 9.760 | 9.880 | 47,300 | +0.14(+1.44%) |
Sep 06, 2018 | 9.600 | 10.12 | 9.533 | 9.740 | 53,977 | +0.13(+1.35%) |
Sep 05, 2018 | 9.900 | 9.930 | 9.520 | 9.610 | 59,412 | -0.25(-2.54%) |