Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 10.82 | 10.91 | 10.42 | 10.87 | 363,166 | +0.04(+0.40%) |
Nov 29, 2018 | 10.95 | 11.08 | 10.77 | 10.83 | 200,660 | -0.13(-1.20%) |
Nov 28, 2018 | 10.92 | 11.10 | 10.77 | 10.96 | 301,436 | +0.03(+0.32%) |
Nov 27, 2018 | 11.01 | 11.07 | 10.88 | 10.92 | 191,651 | -0.19(-1.73%) |
Nov 26, 2018 | 11.32 | 11.39 | 11.01 | 11.12 | 192,364 | -0.12(-1.09%) |
Nov 23, 2018 | 11.23 | 11.41 | 11.18 | 11.24 | 65,509 | -0.06(-0.54%) |
Nov 21, 2018 | 11.30 | 11.30 | 11.30 | 0 | +0.34(+3.11%) | |
Nov 20, 2018 | 11.58 | 11.65 | 10.95 | 10.96 | 197,548 | -0.75(-6.41%) |
Nov 19, 2018 | 11.87 | 11.87 | 11.37 | 11.71 | 368,835 | -0.20(-1.69%) |
Nov 16, 2018 | 11.94 | 11.98 | 11.74 | 11.91 | 295,137 | -0.12(-1.02%) |
Nov 15, 2018 | 11.93 | 12.07 | 11.67 | 12.03 | 220,583 | +0.13(+1.10%) |
Nov 14, 2018 | 12.05 | 12.17 | 11.76 | 11.90 | 469,265 | -0.06(-0.51%) |
Nov 13, 2018 | 11.83 | 12.01 | 11.78 | 11.96 | 185,412 | +0.22(+1.86%) |
Nov 12, 2018 | 12.23 | 12.32 | 11.74 | 11.74 | 438,785 | -0.59(-4.74%) |
Nov 09, 2018 | 12.57 | 12.59 | 12.22 | 12.33 | 322,852 | -0.31(-2.42%) |
Nov 08, 2018 | 12.48 | 12.66 | 12.44 | 12.63 | 188,680 | +0.13(+1.05%) |
Nov 07, 2018 | 12.31 | 12.50 | 12.22 | 12.50 | 201,228 | +0.29(+2.36%) |
Nov 06, 2018 | 12.26 | 12.46 | 12.10 | 12.22 | 327,627 | -0.05(-0.43%) |
Nov 05, 2018 | 12.18 | 12.37 | 12.00 | 12.27 | 505,819 | +0.11(+0.93%) |
Nov 02, 2018 | 12.19 | 12.26 | 12.07 | 12.15 | 311,056 | +0.02(+0.14%) |
Nov 01, 2018 | 11.79 | 12.17 | 11.67 | 12.14 | 370,579 | +0.40(+3.42%) |
Oct 31, 2018 | 12.08 | 12.16 | 11.68 | 11.74 | 346,346 | -0.24(-2.04%) |
Oct 30, 2018 | 11.57 | 12.03 | 11.55 | 11.98 | 240,997 | +0.45(+3.86%) |
Oct 29, 2018 | 11.96 | 12.06 | 11.40 | 11.53 | 295,215 | -0.21(-1.77%) |
Oct 26, 2018 | 11.55 | 11.86 | 11.32 | 11.74 | 295,418 | +0.02(+0.15%) |
Oct 25, 2018 | 11.66 | 11.90 | 11.51 | 11.73 | 308,287 | +0.11(+0.97%) |
Oct 24, 2018 | 12.08 | 12.09 | 11.60 | 11.61 | 351,465 | -0.48(-3.95%) |
Oct 23, 2018 | 12.04 | 12.23 | 11.79 | 12.09 | 455,971 | -0.06(-0.50%) |
Oct 22, 2018 | 11.92 | 12.48 | 11.92 | 12.15 | 544,839 | +0.20(+1.67%) |
Oct 19, 2018 | 11.97 | 12.40 | 11.93 | 11.95 | 718,136 | -0.04(-0.36%) |
Oct 18, 2018 | 13.10 | 13.10 | 11.73 | 11.99 | 1,445,260 | -1.02(-7.86%) |
Oct 17, 2018 | 14.94 | 15.38 | 12.83 | 13.02 | 2,899,663 | -2.70(-17.16%) |
Oct 16, 2018 | 14.78 | 15.96 | 14.65 | 15.71 | 875,073 | +0.93(+6.28%) |
Oct 15, 2018 | 14.72 | 15.00 | 14.52 | 14.79 | 273,336 | +0.08(+0.53%) |
Oct 12, 2018 | 14.79 | 15.06 | 14.60 | 14.71 | 230,038 | +0.05(+0.36%) |
Oct 11, 2018 | 14.68 | 14.96 | 14.62 | 14.66 | 276,740 | -0.14(-0.94%) |
Oct 10, 2018 | 15.23 | 15.25 | 14.76 | 14.80 | 244,897 | -0.45(-2.96%) |
Oct 09, 2018 | 14.86 | 15.32 | 14.77 | 15.25 | 266,104 | +0.33(+2.21%) |
Oct 08, 2018 | 15.04 | 15.25 | 14.76 | 14.92 | 219,104 | -0.13(-0.86%) |
Oct 05, 2018 | 15.36 | 15.36 | 14.90 | 15.05 | 246,412 | -0.31(-2.03%) |
Oct 04, 2018 | 15.62 | 15.78 | 15.25 | 15.36 | 213,006 | -0.27(-1.72%) |
Oct 03, 2018 | 15.52 | 15.88 | 15.45 | 15.63 | 276,849 | +0.13(+0.84%) |
Oct 02, 2018 | 15.19 | 15.66 | 15.11 | 15.50 | 433,956 | +0.26(+1.71%) |
Oct 01, 2018 | 15.36 | 15.46 | 15.06 | 15.24 | 389,602 | -0.07(-0.45%) |
Sep 28, 2018 | 15.09 | 15.31 | 15.05 | 15.31 | 267,513 | +0.17(+1.15%) |
Sep 27, 2018 | 15.74 | 15.74 | 15.13 | 15.13 | 308,857 | -0.56(-3.59%) |
Sep 26, 2018 | 15.83 | 15.91 | 15.65 | 15.70 | 181,348 | -0.09(-0.55%) |
Sep 25, 2018 | 15.87 | 16.00 | 15.65 | 15.78 | 270,977 | -0.04(-0.27%) |
Sep 24, 2018 | 16.17 | 16.26 | 15.78 | 15.83 | 188,872 | -0.30(-1.88%) |
Sep 21, 2018 | 16.04 | 16.26 | 15.87 | 16.13 | 1,212,460 | +0.09(+0.54%) |
Sep 20, 2018 | 16.00 | 16.17 | 16.00 | 16.04 | 209,661 | +0.13(+0.82%) |
Sep 19, 2018 | 16.09 | 16.13 | 15.83 | 15.91 | 370,443 | -0.22(-1.34%) |
Sep 18, 2018 | 15.91 | 16.26 | 15.91 | 16.13 | 331,847 | +0.13(+0.81%) |
Sep 17, 2018 | 16.17 | 16.22 | 15.57 | 16.00 | 227,958 | -0.26(-1.60%) |
Sep 14, 2018 | 16.26 | 16.46 | 16.17 | 16.26 | 266,821 | -0.04(-0.27%) |
Sep 13, 2018 | 16.09 | 16.74 | 16.09 | 16.30 | 573,604 | +0.22(+1.35%) |
Sep 12, 2018 | 14.44 | 16.30 | 14.42 | 16.09 | 871,172 | +1.78(+12.42%) |
Sep 11, 2018 | 14.48 | 14.48 | 14.14 | 14.31 | 177,357 | -0.17(-1.20%) |
Sep 10, 2018 | 14.66 | 14.66 | 14.48 | 14.48 | 143,707 | -0.17(-1.18%) |
Sep 07, 2018 | 14.53 | 14.70 | 14.44 | 14.66 | 198,675 | +0.13(+0.89%) |
Sep 06, 2018 | 14.66 | 14.66 | 14.48 | 14.53 | 120,454 | -0.17(-1.18%) |
Sep 05, 2018 | 14.74 | 14.79 | 14.53 | 14.70 | 164,067 | +0.00(+0.00%) |