Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 12.81 | 13.08 | 12.81 | 13.07 | 8,600 | +0.15(+1.20%) |
Nov 29, 2018 | 12.80 | 12.94 | 12.80 | 12.92 | 2,025 | +0.02(+0.16%) |
Nov 28, 2018 | 12.84 | 13.10 | 12.84 | 12.90 | 18,821 | -0.10(-0.77%) |
Nov 27, 2018 | 12.98 | 13.14 | 12.94 | 13.00 | 5,820 | +0.00(+0.00%) |
Nov 26, 2018 | 12.79 | 13.04 | 12.70 | 13.00 | 32,414 | +0.30(+2.36%) |
Nov 23, 2018 | 12.70 | 12.70 | 12.70 | 37 | +0.00(+0.00%) | |
Nov 21, 2018 | 12.70 | 12.70 | 12.70 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 12.33 | 13.00 | 12.33 | 12.70 | 9,925 | +0.16(+1.32%) |
Nov 19, 2018 | 12.22 | 12.80 | 12.13 | 12.54 | 1,834 | +0.31(+2.58%) |
Nov 16, 2018 | 13.15 | 13.15 | 12.11 | 12.22 | 8,200 | -0.62(-4.85%) |
Nov 15, 2018 | 13.00 | 13.17 | 12.80 | 12.84 | 6,166 | -0.06(-0.44%) |
Nov 14, 2018 | 13.00 | 13.08 | 12.75 | 12.90 | 41,638 | +0.19(+1.49%) |
Nov 13, 2018 | 12.56 | 12.90 | 12.56 | 12.71 | 15,007 | +0.13(+1.03%) |
Nov 12, 2018 | 12.52 | 12.75 | 12.52 | 12.58 | 17,948 | -0.02(-0.16%) |
Nov 09, 2018 | 12.11 | 12.95 | 12.05 | 12.60 | 12,100 | +0.35(+2.86%) |
Nov 08, 2018 | 12.60 | 12.66 | 12.05 | 12.25 | 11,936 | -0.35(-2.78%) |
Nov 07, 2018 | 13.00 | 13.00 | 12.52 | 12.60 | 6,990 | -0.35(-2.70%) |
Nov 06, 2018 | 12.19 | 12.95 | 12.19 | 12.95 | 1,009 | +0.70(+5.71%) |
Nov 05, 2018 | 12.50 | 12.58 | 12.07 | 12.25 | 9,485 | -0.56(-4.37%) |
Nov 02, 2018 | 12.99 | 13.00 | 12.75 | 12.81 | 94,500 | -0.08(-0.62%) |
Nov 01, 2018 | 13.30 | 13.70 | 12.80 | 12.89 | 18,438 | -0.50(-3.76%) |
Oct 31, 2018 | 13.64 | 13.64 | 13.25 | 13.39 | 4,342 | -0.11(-0.78%) |
Oct 30, 2018 | 14.30 | 14.30 | 12.85 | 13.50 | 391,662 | -1.25(-8.47%) |
Oct 29, 2018 | 14.96 | 15.00 | 13.70 | 14.75 | 8,173 | +0.05(+0.34%) |
Oct 26, 2018 | 15.18 | 15.18 | 14.60 | 14.70 | 6,300 | -0.35(-2.33%) |
Oct 25, 2018 | 14.63 | 15.67 | 14.63 | 15.05 | 2,249 | +0.50(+3.44%) |
Oct 24, 2018 | 15.73 | 15.73 | 14.55 | 14.55 | 13,569 | -0.57(-3.77%) |
Oct 23, 2018 | 15.25 | 15.50 | 14.58 | 15.12 | 14,375 | -0.28(-1.82%) |
Oct 22, 2018 | 15.00 | 15.99 | 14.50 | 15.40 | 25,967 | +0.39(+2.60%) |
Oct 19, 2018 | 15.51 | 15.51 | 14.80 | 15.01 | 2,600 | -0.69(-4.39%) |
Oct 18, 2018 | 15.75 | 15.85 | 15.50 | 15.70 | 7,745 | -0.15(-0.95%) |
Oct 17, 2018 | 15.42 | 15.85 | 15.26 | 15.85 | 46,693 | +0.05(+0.32%) |
Oct 16, 2018 | 15.62 | 15.90 | 15.62 | 15.80 | 2,955 | -0.13(-0.82%) |
Oct 15, 2018 | 15.96 | 15.96 | 15.62 | 15.93 | 2,374 | -0.06(-0.38%) |
Oct 12, 2018 | 15.70 | 16.50 | 15.70 | 15.99 | 600 | +0.14(+0.88%) |
Oct 11, 2018 | 15.90 | 16.65 | 15.69 | 15.85 | 15,224 | +0.00(+0.00%) |
Oct 10, 2018 | 16.25 | 16.25 | 15.80 | 15.85 | 6,190 | -0.15(-0.94%) |
Oct 09, 2018 | 16.23 | 16.26 | 15.55 | 16.00 | 10,837 | -0.56(-3.38%) |
Oct 08, 2018 | 16.45 | 16.56 | 16.22 | 16.56 | 1,845 | +0.00(+0.00%) |
Oct 05, 2018 | 16.88 | 16.88 | 16.35 | 16.56 | 700 | -0.04(-0.24%) |
Oct 04, 2018 | 16.70 | 16.70 | 16.60 | 16.60 | 956 | +0.12(+0.76%) |
Oct 03, 2018 | 16.98 | 16.98 | 16.35 | 16.48 | 41,565 | -0.06(-0.39%) |
Oct 02, 2018 | 16.61 | 16.75 | 16.38 | 16.54 | 33,930 | -0.02(-0.12%) |
Oct 01, 2018 | 17.34 | 17.36 | 16.56 | 16.56 | 13,521 | -0.93(-5.32%) |
Sep 28, 2018 | 17.24 | 17.93 | 17.03 | 17.49 | 12,100 | -0.03(-0.17%) |
Sep 27, 2018 | 17.75 | 18.00 | 17.27 | 17.52 | 15,835 | -0.09(-0.51%) |
Sep 26, 2018 | 17.70 | 17.99 | 17.51 | 17.61 | 1,741 | +0.11(+0.63%) |
Sep 25, 2018 | 17.05 | 17.95 | 17.00 | 17.50 | 24,543 | +0.50(+2.94%) |
Sep 24, 2018 | 16.91 | 18.04 | 16.91 | 17.00 | 7,020 | +0.47(+2.84%) |
Sep 21, 2018 | 17.75 | 18.00 | 16.53 | 16.53 | 46,200 | -1.07(-6.08%) |
Sep 20, 2018 | 17.60 | 18.25 | 17.50 | 17.60 | 12,648 | +0.05(+0.28%) |
Sep 19, 2018 | 17.83 | 18.25 | 17.55 | 17.55 | 23,166 | -0.35(-1.96%) |
Sep 18, 2018 | 18.50 | 18.50 | 17.73 | 17.90 | 11,717 | +0.00(+0.00%) |
Sep 17, 2018 | 17.89 | 18.50 | 17.89 | 17.90 | 10,514 | +0.59(+3.41%) |
Sep 14, 2018 | 18.00 | 18.00 | 17.31 | 17.31 | 600 | -0.34(-1.93%) |
Sep 13, 2018 | 17.51 | 17.97 | 17.25 | 17.65 | 4,772 | +0.32(+1.85%) |
Sep 12, 2018 | 17.90 | 18.39 | 16.97 | 17.33 | 16,655 | -0.56(-3.13%) |
Sep 11, 2018 | 17.83 | 17.98 | 16.76 | 17.89 | 10,556 | -0.06(-0.33%) |
Sep 10, 2018 | 18.61 | 18.80 | 17.95 | 17.95 | 8,457 | -0.01(-0.06%) |
Sep 07, 2018 | 17.76 | 18.91 | 17.76 | 17.96 | 16,500 | -0.01(-0.06%) |
Sep 06, 2018 | 18.40 | 18.40 | 17.95 | 17.97 | 4,765 | -0.33(-1.80%) |
Sep 05, 2018 | 18.20 | 18.40 | 17.95 | 18.30 | 2,997 | +0.10(+0.55%) |