Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 12.67 | 12.72 | 12.46 | 12.62 | 26,789 | -0.19(-1.50%) |
Nov 29, 2018 | 12.79 | 12.92 | 12.61 | 12.81 | 46,413 | +0.20(+1.60%) |
Nov 28, 2018 | 12.48 | 12.64 | 12.39 | 12.61 | 42,687 | +0.12(+1.00%) |
Nov 27, 2018 | 12.64 | 12.71 | 12.43 | 12.48 | 19,468 | -0.18(-1.44%) |
Nov 26, 2018 | 12.66 | 12.78 | 12.63 | 12.66 | 15,850 | +0.12(+0.92%) |
Nov 23, 2018 | 12.63 | 12.63 | 12.51 | 12.55 | 23,661 | -0.57(-4.34%) |
Nov 21, 2018 | 13.12 | 13.12 | 13.12 | 0 | +0.34(+2.64%) | |
Nov 20, 2018 | 13.09 | 13.09 | 12.73 | 12.78 | 15,862 | -0.55(-4.16%) |
Nov 19, 2018 | 13.27 | 13.45 | 13.19 | 13.33 | 10,833 | -0.11(-0.78%) |
Nov 16, 2018 | 13.46 | 13.53 | 13.26 | 13.44 | 44,509 | +0.11(+0.79%) |
Nov 15, 2018 | 13.07 | 13.33 | 13.06 | 13.33 | 16,033 | +0.21(+1.60%) |
Nov 14, 2018 | 13.43 | 13.44 | 12.96 | 13.13 | 19,332 | -0.02(-0.14%) |
Nov 13, 2018 | 13.41 | 13.55 | 13.07 | 13.14 | 15,402 | -0.24(-1.79%) |
Nov 12, 2018 | 14.02 | 14.02 | 13.38 | 13.38 | 2,050 | -0.59(-4.19%) |
Nov 09, 2018 | 13.54 | 13.97 | 13.54 | 13.97 | 24,183 | +0.17(+1.25%) |
Nov 08, 2018 | 14.13 | 14.16 | 13.80 | 13.80 | 6,729 | -0.44(-3.12%) |
Nov 07, 2018 | 14.13 | 14.40 | 14.10 | 14.24 | 25,506 | +0.34(+2.44%) |
Nov 06, 2018 | 13.87 | 14.01 | 13.68 | 13.90 | 11,066 | -0.02(-0.14%) |
Nov 05, 2018 | 13.71 | 13.92 | 13.71 | 13.92 | 11,631 | +0.34(+2.47%) |
Nov 02, 2018 | 13.82 | 13.86 | 13.48 | 13.58 | 110,074 | -0.21(-1.54%) |
Nov 01, 2018 | 13.71 | 13.84 | 13.59 | 13.80 | 25,299 | +0.18(+1.35%) |
Oct 31, 2018 | 13.75 | 13.97 | 13.60 | 13.61 | 128,555 | +0.04(+0.30%) |
Oct 30, 2018 | 13.26 | 13.57 | 13.26 | 13.57 | 16,537 | +0.38(+2.89%) |
Oct 29, 2018 | 13.89 | 13.89 | 13.12 | 13.19 | 12,572 | -0.56(-4.05%) |
Oct 26, 2018 | 13.76 | 13.85 | 13.56 | 13.75 | 10,632 | -0.26(-1.85%) |
Oct 25, 2018 | 14.00 | 14.03 | 13.80 | 14.01 | 16,963 | +0.20(+1.46%) |
Oct 24, 2018 | 14.68 | 14.68 | 13.80 | 13.80 | 6,918 | -0.72(-4.95%) |
Oct 23, 2018 | 14.73 | 14.73 | 14.32 | 14.52 | 16,079 | -0.58(-3.81%) |
Oct 22, 2018 | 15.27 | 15.27 | 14.98 | 15.10 | 12,217 | -0.13(-0.88%) |
Oct 19, 2018 | 15.49 | 15.49 | 15.20 | 15.23 | 7,817 | -0.01(-0.07%) |
Oct 18, 2018 | 15.35 | 15.38 | 15.17 | 15.24 | 6,998 | -0.33(-2.09%) |
Oct 17, 2018 | 15.72 | 15.72 | 15.45 | 15.57 | 11,640 | -0.26(-1.62%) |
Oct 16, 2018 | 15.72 | 15.85 | 15.72 | 15.83 | 19,513 | +0.05(+0.30%) |
Oct 15, 2018 | 15.72 | 15.78 | 15.63 | 15.78 | 5,688 | +0.06(+0.36%) |
Oct 12, 2018 | 15.81 | 15.81 | 15.46 | 15.72 | 6,566 | +0.21(+1.36%) |
Oct 11, 2018 | 15.85 | 15.88 | 15.48 | 15.51 | 65,876 | -0.57(-3.52%) |
Oct 10, 2018 | 16.50 | 16.52 | 16.05 | 16.08 | 12,167 | -0.71(-4.23%) |
Oct 09, 2018 | 16.57 | 16.93 | 16.57 | 16.79 | 8,347 | +0.25(+1.51%) |
Oct 08, 2018 | 16.54 | 16.62 | 16.37 | 16.54 | 11,029 | -0.12(-0.69%) |
Oct 05, 2018 | 16.83 | 16.83 | 16.48 | 16.65 | 10,215 | -0.02(-0.11%) |
Oct 04, 2018 | 16.79 | 16.92 | 16.66 | 16.67 | 11,945 | -0.23(-1.36%) |
Oct 03, 2018 | 16.62 | 16.93 | 16.56 | 16.90 | 70,692 | +0.33(+1.97%) |
Oct 02, 2018 | 16.60 | 16.64 | 16.57 | 16.58 | 6,939 | -0.11(-0.63%) |
Oct 01, 2018 | 16.60 | 16.75 | 16.58 | 16.68 | 11,090 | +0.21(+1.28%) |
Sep 28, 2018 | 16.37 | 16.60 | 16.37 | 16.47 | 13,655 | +0.14(+0.88%) |
Sep 27, 2018 | 16.29 | 16.36 | 16.19 | 16.33 | 4,793 | +0.16(+1.01%) |
Sep 26, 2018 | 16.41 | 16.41 | 16.12 | 16.16 | 23,172 | -0.24(-1.46%) |
Sep 25, 2018 | 16.47 | 16.55 | 16.40 | 16.40 | 19,667 | +0.04(+0.23%) |
Sep 24, 2018 | 16.16 | 16.41 | 16.16 | 16.37 | 25,671 | +0.40(+2.52%) |
Sep 21, 2018 | 15.93 | 16.03 | 15.89 | 15.96 | 9,172 | +0.07(+0.42%) |
Sep 20, 2018 | 16.15 | 16.15 | 15.85 | 15.90 | 4,574 | -0.11(-0.66%) |
Sep 19, 2018 | 15.76 | 16.04 | 15.76 | 16.00 | 11,202 | +0.20(+1.28%) |
Sep 18, 2018 | 15.69 | 15.83 | 15.67 | 15.80 | 10,301 | +0.34(+2.17%) |
Sep 17, 2018 | 15.57 | 15.59 | 15.44 | 15.47 | 5,138 | -0.04(-0.24%) |
Sep 14, 2018 | 15.50 | 15.63 | 15.47 | 15.50 | 5,316 | +0.06(+0.41%) |
Sep 13, 2018 | 15.35 | 15.46 | 15.25 | 15.44 | 12,020 | -0.03(-0.17%) |
Sep 12, 2018 | 15.49 | 15.63 | 15.46 | 15.46 | 12,781 | +0.14(+0.90%) |
Sep 11, 2018 | 15.03 | 15.40 | 15.03 | 15.33 | 9,215 | +0.23(+1.51%) |
Sep 10, 2018 | 15.23 | 15.26 | 15.09 | 15.10 | 45,010 | -0.06(-0.39%) |
Sep 07, 2018 | 15.04 | 15.17 | 14.87 | 15.16 | 160,630 | -0.03(-0.23%) |
Sep 06, 2018 | 15.55 | 15.55 | 15.16 | 15.19 | 7,457 | -0.33(-2.13%) |
Sep 05, 2018 | 15.35 | 15.58 | 15.33 | 15.52 | 20,513 | -0.06(-0.40%) |