Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 12.64 | 12.89 | 11.87 | 12.84 | 194,700 | +0.21(+1.66%) |
Nov 29, 2018 | 12.79 | 12.98 | 12.50 | 12.63 | 205,205 | -0.23(-1.79%) |
Nov 28, 2018 | 12.29 | 12.87 | 11.91 | 12.86 | 206,860 | +0.65(+5.32%) |
Nov 27, 2018 | 12.37 | 12.43 | 12.12 | 12.21 | 186,716 | -0.26(-2.09%) |
Nov 26, 2018 | 12.26 | 12.52 | 11.99 | 12.47 | 214,446 | +0.43(+3.57%) |
Nov 23, 2018 | 11.85 | 12.25 | 11.85 | 12.04 | 175,900 | +0.08(+0.67%) |
Nov 21, 2018 | 11.96 | 11.96 | 11.96 | 0 | +0.59(+5.19%) | |
Nov 20, 2018 | 11.27 | 11.59 | 11.08 | 11.37 | 153,389 | -0.07(-0.61%) |
Nov 19, 2018 | 11.84 | 11.96 | 11.35 | 11.44 | 203,720 | -0.44(-3.70%) |
Nov 16, 2018 | 11.45 | 11.93 | 11.31 | 11.88 | 268,400 | +0.31(+2.68%) |
Nov 15, 2018 | 10.94 | 11.70 | 10.94 | 11.57 | 236,470 | +0.60(+5.47%) |
Nov 14, 2018 | 11.34 | 11.49 | 10.93 | 10.97 | 436,901 | -0.29(-2.58%) |
Nov 13, 2018 | 11.32 | 11.68 | 11.19 | 11.26 | 219,356 | +0.03(+0.27%) |
Nov 12, 2018 | 11.52 | 11.54 | 11.17 | 11.23 | 279,430 | -0.34(-2.94%) |
Nov 09, 2018 | 11.33 | 11.75 | 10.95 | 11.57 | 298,400 | +0.08(+0.70%) |
Nov 08, 2018 | 11.04 | 11.70 | 11.04 | 11.49 | 301,464 | +0.36(+3.23%) |
Nov 07, 2018 | 11.57 | 11.85 | 10.35 | 11.13 | 1,048,250 | -0.98(-8.09%) |
Nov 06, 2018 | 12.39 | 12.52 | 11.87 | 12.11 | 189,173 | -0.31(-2.50%) |
Nov 05, 2018 | 12.87 | 13.06 | 12.37 | 12.42 | 128,925 | -0.41(-3.20%) |
Nov 02, 2018 | 12.92 | 13.23 | 12.64 | 12.83 | 192,000 | -0.16(-1.23%) |
Nov 01, 2018 | 12.24 | 13.04 | 12.24 | 12.99 | 304,864 | +0.85(+7.00%) |
Oct 31, 2018 | 12.33 | 12.36 | 11.85 | 12.14 | 341,157 | -0.19(-1.54%) |
Oct 30, 2018 | 11.86 | 12.37 | 11.76 | 12.33 | 359,494 | +0.43(+3.61%) |
Oct 29, 2018 | 12.80 | 12.95 | 11.72 | 11.90 | 233,526 | -0.72(-5.71%) |
Oct 26, 2018 | 12.32 | 12.68 | 12.00 | 12.62 | 204,300 | +0.10(+0.80%) |
Oct 25, 2018 | 12.39 | 12.94 | 12.15 | 12.52 | 380,968 | +0.22(+1.79%) |
Oct 24, 2018 | 12.88 | 13.23 | 11.93 | 12.30 | 758,758 | -0.55(-4.28%) |
Oct 23, 2018 | 13.11 | 13.27 | 12.62 | 12.85 | 490,948 | -0.49(-3.67%) |
Oct 22, 2018 | 14.31 | 14.40 | 13.28 | 13.34 | 525,532 | -0.96(-6.71%) |
Oct 19, 2018 | 14.24 | 14.45 | 14.05 | 14.30 | 309,300 | +0.06(+0.42%) |
Oct 18, 2018 | 14.32 | 14.40 | 14.00 | 14.24 | 271,038 | -0.15(-1.04%) |
Oct 17, 2018 | 13.88 | 14.48 | 13.60 | 14.39 | 267,743 | +0.48(+3.45%) |
Oct 16, 2018 | 13.19 | 13.97 | 12.75 | 13.91 | 242,250 | +0.81(+6.18%) |
Oct 15, 2018 | 13.08 | 13.25 | 12.87 | 13.10 | 155,441 | +0.00(+0.00%) |
Oct 12, 2018 | 13.44 | 13.44 | 12.80 | 13.10 | 214,400 | -0.07(-0.53%) |
Oct 11, 2018 | 12.76 | 13.47 | 12.60 | 13.17 | 230,439 | +0.35(+2.73%) |
Oct 10, 2018 | 12.79 | 13.00 | 12.70 | 12.82 | 446,726 | +0.02(+0.16%) |
Oct 09, 2018 | 13.16 | 13.44 | 12.64 | 12.80 | 304,346 | -0.38(-2.88%) |
Oct 08, 2018 | 13.35 | 13.60 | 13.12 | 13.18 | 210,495 | -0.27(-2.01%) |
Oct 05, 2018 | 13.86 | 13.92 | 13.15 | 13.45 | 227,900 | -0.42(-3.03%) |
Oct 04, 2018 | 13.88 | 14.09 | 13.64 | 13.87 | 173,900 | -0.14(-1.00%) |
Oct 03, 2018 | 13.87 | 14.27 | 13.51 | 14.01 | 261,742 | +0.24(+1.74%) |
Oct 02, 2018 | 14.01 | 14.10 | 13.30 | 13.77 | 437,815 | -0.28(-1.99%) |
Oct 01, 2018 | 14.00 | 14.18 | 13.73 | 14.05 | 307,352 | +0.13(+0.93%) |
Sep 28, 2018 | 13.88 | 14.16 | 13.62 | 13.92 | 176,400 | -0.02(-0.14%) |
Sep 27, 2018 | 13.83 | 14.05 | 13.62 | 13.94 | 125,048 | +0.13(+0.94%) |
Sep 26, 2018 | 14.29 | 14.59 | 13.74 | 13.81 | 188,055 | -0.47(-3.29%) |
Sep 25, 2018 | 13.88 | 14.60 | 13.82 | 14.28 | 270,531 | +0.48(+3.48%) |
Sep 24, 2018 | 13.75 | 13.99 | 13.58 | 13.80 | 203,976 | -0.08(-0.58%) |
Sep 21, 2018 | 14.18 | 14.44 | 13.69 | 13.88 | 1,276,800 | -0.24(-1.70%) |
Sep 20, 2018 | 14.37 | 14.56 | 13.98 | 14.12 | 227,340 | -0.12(-0.84%) |
Sep 19, 2018 | 13.86 | 14.53 | 13.86 | 14.24 | 251,390 | +0.42(+3.04%) |
Sep 18, 2018 | 13.58 | 13.84 | 13.35 | 13.82 | 240,451 | +0.26(+1.92%) |
Sep 17, 2018 | 13.58 | 13.69 | 13.12 | 13.56 | 282,696 | +0.03(+0.22%) |
Sep 14, 2018 | 13.52 | 13.74 | 13.21 | 13.53 | 357,300 | +0.00(+0.00%) |
Sep 13, 2018 | 14.79 | 16.00 | 13.50 | 13.53 | 454,012 | -0.85(-5.91%) |
Sep 12, 2018 | 13.60 | 14.48 | 13.57 | 14.38 | 351,491 | +0.79(+5.81%) |
Sep 11, 2018 | 13.08 | 13.69 | 12.52 | 13.59 | 1,374,594 | +0.53(+4.06%) |
Sep 10, 2018 | 13.30 | 13.35 | 12.90 | 13.06 | 184,713 | -0.04(-0.31%) |
Sep 07, 2018 | 13.48 | 13.74 | 13.02 | 13.10 | 186,000 | -0.43(-3.18%) |
Sep 06, 2018 | 14.11 | 14.11 | 13.43 | 13.53 | 326,321 | -0.64(-4.52%) |
Sep 05, 2018 | 14.17 | 14.41 | 13.96 | 14.17 | 209,939 | +0.01(+0.07%) |