Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 10.64 | 11.10 | 10.60 | 11.02 | 462,300 | +0.37(+3.47%) |
Nov 29, 2018 | 10.81 | 11.05 | 10.64 | 10.65 | 426,860 | -0.16(-1.48%) |
Nov 28, 2018 | 10.82 | 10.97 | 10.60 | 10.81 | 502,321 | +0.06(+0.56%) |
Nov 27, 2018 | 10.75 | 10.97 | 10.56 | 10.75 | 430,743 | +0.01(+0.09%) |
Nov 26, 2018 | 10.77 | 10.95 | 10.35 | 10.74 | 657,655 | -0.04(-0.37%) |
Nov 23, 2018 | 10.99 | 11.14 | 10.76 | 10.78 | 173,400 | -0.23(-2.09%) |
Nov 21, 2018 | 11.01 | 11.01 | 11.01 | 0 | +0.28(+2.61%) | |
Nov 20, 2018 | 10.99 | 11.14 | 10.68 | 10.73 | 548,289 | -0.42(-3.77%) |
Nov 19, 2018 | 11.53 | 11.54 | 11.06 | 11.15 | 348,931 | -0.39(-3.38%) |
Nov 16, 2018 | 11.84 | 11.84 | 11.39 | 11.54 | 532,500 | -0.51(-4.23%) |
Nov 15, 2018 | 12.20 | 12.20 | 11.79 | 12.05 | 323,886 | -0.25(-2.03%) |
Nov 14, 2018 | 12.90 | 13.12 | 12.29 | 12.30 | 261,357 | -0.49(-3.83%) |
Nov 13, 2018 | 12.75 | 12.93 | 12.65 | 12.79 | 281,315 | +0.04(+0.31%) |
Nov 12, 2018 | 13.05 | 13.32 | 12.62 | 12.75 | 430,773 | -0.30(-2.30%) |
Nov 09, 2018 | 13.33 | 13.44 | 13.01 | 13.05 | 235,100 | -0.30(-2.25%) |
Nov 08, 2018 | 13.38 | 13.73 | 13.31 | 13.35 | 320,260 | -0.08(-0.60%) |
Nov 07, 2018 | 13.98 | 14.07 | 13.37 | 13.43 | 360,255 | -0.56(-4.00%) |
Nov 06, 2018 | 13.40 | 14.02 | 13.31 | 13.99 | 452,075 | +0.53(+3.94%) |
Nov 05, 2018 | 13.50 | 13.69 | 13.31 | 13.46 | 288,855 | -0.04(-0.30%) |
Nov 02, 2018 | 13.23 | 13.55 | 13.11 | 13.50 | 381,000 | +0.31(+2.35%) |
Nov 01, 2018 | 13.19 | 13.40 | 13.03 | 13.19 | 343,107 | +0.00(+0.00%) |
Oct 31, 2018 | 13.46 | 13.46 | 13.11 | 13.19 | 297,167 | -0.21(-1.57%) |
Oct 30, 2018 | 13.18 | 13.56 | 12.96 | 13.40 | 357,924 | +0.26(+1.98%) |
Oct 29, 2018 | 12.67 | 13.44 | 12.60 | 13.14 | 554,385 | +0.54(+4.29%) |
Oct 26, 2018 | 12.75 | 12.98 | 12.01 | 12.60 | 393,600 | -0.34(-2.63%) |
Oct 25, 2018 | 12.93 | 13.17 | 12.88 | 12.94 | 400,060 | +0.07(+0.54%) |
Oct 24, 2018 | 12.95 | 13.22 | 12.78 | 12.87 | 307,772 | -0.09(-0.69%) |
Oct 23, 2018 | 12.85 | 13.00 | 12.58 | 12.96 | 345,190 | -0.05(-0.38%) |
Oct 22, 2018 | 12.85 | 13.21 | 12.82 | 13.01 | 239,944 | +0.21(+1.64%) |
Oct 19, 2018 | 13.42 | 13.42 | 12.77 | 12.80 | 451,600 | -0.51(-3.83%) |
Oct 18, 2018 | 13.38 | 13.69 | 13.13 | 13.31 | 313,816 | -0.07(-0.52%) |
Oct 17, 2018 | 13.91 | 13.91 | 13.17 | 13.38 | 309,877 | -0.59(-4.22%) |
Oct 16, 2018 | 13.58 | 14.04 | 13.47 | 13.97 | 470,142 | +0.43(+3.18%) |
Oct 15, 2018 | 13.38 | 13.68 | 13.38 | 13.54 | 565,856 | +0.21(+1.58%) |
Oct 12, 2018 | 13.58 | 13.74 | 13.28 | 13.33 | 471,500 | -0.06(-0.45%) |
Oct 11, 2018 | 13.48 | 13.92 | 13.37 | 13.39 | 473,709 | -0.16(-1.18%) |
Oct 10, 2018 | 13.99 | 13.99 | 13.53 | 13.55 | 438,783 | -0.50(-3.56%) |
Oct 09, 2018 | 13.98 | 14.40 | 13.91 | 14.05 | 407,424 | +0.11(+0.79%) |
Oct 08, 2018 | 13.80 | 14.30 | 13.54 | 13.94 | 512,003 | +0.09(+0.65%) |
Oct 05, 2018 | 14.22 | 14.46 | 13.82 | 13.85 | 697,100 | -0.50(-3.48%) |
Oct 04, 2018 | 14.92 | 14.92 | 14.17 | 14.35 | 541,419 | -0.54(-3.63%) |
Oct 03, 2018 | 14.92 | 15.12 | 14.72 | 14.89 | 692,890 | -0.02(-0.13%) |
Oct 02, 2018 | 15.83 | 15.91 | 14.66 | 14.91 | 568,382 | -0.83(-5.27%) |
Oct 01, 2018 | 15.35 | 15.92 | 15.20 | 15.74 | 947,390 | +0.48(+3.15%) |
Sep 28, 2018 | 15.55 | 15.95 | 15.21 | 15.26 | 825,900 | -0.33(-2.12%) |
Sep 27, 2018 | 15.57 | 15.71 | 15.55 | 15.59 | 331,890 | +0.01(+0.06%) |
Sep 26, 2018 | 15.34 | 15.67 | 15.34 | 15.58 | 318,338 | +0.25(+1.63%) |
Sep 25, 2018 | 15.18 | 15.39 | 14.98 | 15.33 | 676,926 | +0.23(+1.52%) |
Sep 24, 2018 | 15.29 | 15.58 | 15.07 | 15.10 | 343,572 | -0.30(-1.95%) |
Sep 21, 2018 | 15.99 | 16.23 | 15.36 | 15.40 | 719,500 | -0.55(-3.45%) |
Sep 20, 2018 | 15.92 | 16.00 | 15.73 | 15.95 | 330,659 | +0.06(+0.38%) |
Sep 19, 2018 | 16.14 | 16.15 | 15.84 | 15.89 | 395,896 | -0.16(-1.00%) |
Sep 18, 2018 | 16.54 | 16.67 | 16.03 | 16.05 | 316,704 | -0.55(-3.31%) |
Sep 17, 2018 | 16.73 | 17.00 | 16.56 | 16.60 | 340,834 | -0.12(-0.72%) |
Sep 14, 2018 | 17.00 | 17.05 | 16.64 | 16.72 | 286,900 | -0.27(-1.59%) |
Sep 13, 2018 | 16.77 | 17.12 | 16.77 | 16.99 | 536,053 | +0.21(+1.25%) |
Sep 12, 2018 | 16.69 | 16.85 | 16.53 | 16.78 | 421,489 | +0.05(+0.30%) |
Sep 11, 2018 | 16.77 | 16.79 | 16.16 | 16.73 | 489,048 | -0.03(-0.18%) |
Sep 10, 2018 | 17.38 | 17.38 | 16.49 | 16.76 | 594,656 | -0.01(-0.06%) |
Sep 07, 2018 | 16.75 | 17.00 | 16.75 | 16.77 | 1,198,100 | -0.04(-0.24%) |
Sep 06, 2018 | 16.67 | 17.13 | 16.36 | 16.81 | 1,447,326 | +0.41(+2.50%) |
Sep 05, 2018 | 16.25 | 16.90 | 15.90 | 16.40 | 2,668,648 | +2.11(+14.77%) |