Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.25 | 14.68 | 14.02 | 14.33 | 181,500 | -0.03(-0.21%) |
Nov 29, 2018 | 14.27 | 14.72 | 14.12 | 14.36 | 153,817 | +0.01(+0.07%) |
Nov 28, 2018 | 13.20 | 14.46 | 12.90 | 14.35 | 257,826 | +1.27(+9.71%) |
Nov 27, 2018 | 13.09 | 13.35 | 12.78 | 13.08 | 113,741 | -0.12(-0.91%) |
Nov 26, 2018 | 13.51 | 13.58 | 12.63 | 13.20 | 125,570 | -0.10(-0.75%) |
Nov 23, 2018 | 12.34 | 13.57 | 12.34 | 13.30 | 100,100 | +0.69(+5.47%) |
Nov 21, 2018 | 12.61 | 12.61 | 12.61 | 0 | +0.18(+1.45%) | |
Nov 20, 2018 | 12.99 | 13.16 | 12.37 | 12.43 | 249,385 | -0.49(-3.79%) |
Nov 19, 2018 | 13.10 | 13.38 | 12.80 | 12.92 | 275,604 | -0.46(-3.44%) |
Nov 16, 2018 | 12.10 | 13.96 | 11.74 | 13.38 | 548,600 | +1.88(+16.35%) |
Nov 15, 2018 | 11.19 | 12.04 | 11.15 | 11.50 | 417,603 | +0.20(+1.77%) |
Nov 14, 2018 | 11.89 | 12.00 | 10.80 | 11.30 | 286,077 | -0.50(-4.28%) |
Nov 13, 2018 | 12.62 | 12.66 | 11.74 | 11.80 | 367,705 | -0.79(-6.24%) |
Nov 12, 2018 | 16.39 | 16.39 | 12.32 | 12.59 | 447,541 | -3.47(-21.61%) |
Nov 09, 2018 | 15.93 | 16.40 | 15.62 | 16.06 | 450,600 | -0.04(-0.25%) |
Nov 08, 2018 | 15.57 | 16.75 | 15.57 | 16.10 | 417,558 | +0.27(+1.71%) |
Nov 07, 2018 | 16.37 | 16.55 | 15.73 | 15.83 | 293,424 | -0.34(-2.10%) |
Nov 06, 2018 | 15.95 | 16.26 | 15.50 | 16.17 | 374,736 | +0.12(+0.75%) |
Nov 05, 2018 | 14.25 | 16.62 | 14.18 | 16.05 | 922,023 | +1.68(+11.69%) |
Nov 02, 2018 | 14.56 | 14.96 | 13.75 | 14.37 | 232,400 | -0.29(-1.98%) |
Nov 01, 2018 | 14.00 | 15.28 | 14.00 | 14.66 | 255,113 | -0.26(-1.74%) |
Oct 31, 2018 | 15.10 | 15.29 | 14.82 | 14.92 | 137,546 | -0.03(-0.20%) |
Oct 30, 2018 | 15.04 | 15.30 | 14.58 | 14.95 | 250,303 | -0.14(-0.93%) |
Oct 29, 2018 | 15.31 | 15.71 | 14.93 | 15.09 | 188,557 | +0.08(+0.53%) |
Oct 26, 2018 | 14.89 | 15.28 | 14.55 | 15.01 | 146,100 | -0.12(-0.79%) |
Oct 25, 2018 | 14.26 | 15.37 | 14.22 | 15.13 | 170,024 | +0.88(+6.18%) |
Oct 24, 2018 | 15.02 | 15.26 | 14.22 | 14.25 | 152,967 | -0.74(-4.94%) |
Oct 23, 2018 | 14.56 | 15.21 | 14.53 | 14.99 | 475,037 | +0.19(+1.28%) |
Oct 22, 2018 | 15.00 | 15.00 | 14.25 | 14.80 | 104,300 | -0.04(-0.27%) |
Oct 19, 2018 | 15.21 | 15.32 | 14.80 | 14.84 | 377,000 | -0.39(-2.56%) |
Oct 18, 2018 | 15.30 | 15.36 | 14.94 | 15.23 | 140,771 | -0.07(-0.46%) |
Oct 17, 2018 | 15.53 | 15.72 | 15.23 | 15.30 | 205,713 | -0.26(-1.67%) |
Oct 16, 2018 | 15.06 | 15.67 | 14.92 | 15.56 | 99,779 | +0.64(+4.29%) |
Oct 15, 2018 | 14.35 | 15.22 | 14.30 | 14.92 | 131,272 | +0.53(+3.68%) |
Oct 12, 2018 | 14.12 | 14.77 | 13.75 | 14.39 | 168,500 | +0.45(+3.23%) |
Oct 11, 2018 | 13.94 | 14.22 | 13.85 | 13.94 | 116,036 | -0.06(-0.43%) |
Oct 10, 2018 | 14.37 | 14.60 | 13.84 | 14.00 | 150,103 | -0.40(-2.78%) |
Oct 09, 2018 | 15.39 | 15.84 | 14.19 | 14.40 | 242,548 | -1.04(-6.74%) |
Oct 08, 2018 | 14.42 | 15.51 | 14.05 | 15.44 | 264,476 | +1.02(+7.07%) |
Oct 05, 2018 | 14.28 | 14.48 | 14.10 | 14.42 | 96,800 | +0.12(+0.84%) |
Oct 04, 2018 | 15.06 | 15.21 | 14.29 | 14.30 | 88,491 | -0.84(-5.55%) |
Oct 03, 2018 | 14.79 | 15.33 | 14.09 | 15.14 | 215,284 | +0.38(+2.57%) |
Oct 02, 2018 | 14.42 | 14.88 | 14.10 | 14.76 | 139,724 | +0.32(+2.22%) |
Oct 01, 2018 | 14.89 | 15.27 | 14.44 | 14.44 | 99,970 | -0.40(-2.70%) |
Sep 28, 2018 | 15.20 | 15.22 | 14.53 | 14.84 | 157,500 | -0.30(-1.98%) |
Sep 27, 2018 | 14.52 | 15.35 | 14.48 | 15.14 | 281,245 | +0.62(+4.27%) |
Sep 26, 2018 | 13.82 | 14.93 | 13.80 | 14.52 | 129,871 | +0.71(+5.14%) |
Sep 25, 2018 | 13.83 | 13.95 | 13.70 | 13.81 | 72,949 | -0.03(-0.22%) |
Sep 24, 2018 | 13.50 | 14.05 | 13.50 | 13.84 | 106,893 | +0.32(+2.37%) |
Sep 21, 2018 | 13.74 | 13.96 | 13.50 | 13.52 | 273,800 | -0.23(-1.67%) |
Sep 20, 2018 | 13.81 | 13.92 | 13.65 | 13.75 | 82,608 | +0.00(+0.00%) |
Sep 19, 2018 | 13.46 | 13.78 | 13.46 | 13.75 | 77,843 | +0.33(+2.46%) |
Sep 18, 2018 | 12.87 | 13.43 | 12.87 | 13.42 | 101,312 | +0.51(+3.95%) |
Sep 17, 2018 | 12.80 | 12.96 | 12.33 | 12.91 | 229,234 | +0.09(+0.70%) |
Sep 14, 2018 | 13.34 | 13.40 | 12.59 | 12.82 | 145,300 | -0.46(-3.46%) |
Sep 13, 2018 | 14.08 | 14.09 | 13.23 | 13.28 | 138,502 | -0.79(-5.61%) |
Sep 12, 2018 | 14.15 | 14.40 | 14.05 | 14.07 | 61,842 | -0.03(-0.21%) |
Sep 11, 2018 | 14.33 | 14.46 | 13.55 | 14.10 | 103,496 | -0.26(-1.81%) |
Sep 10, 2018 | 14.32 | 14.63 | 14.28 | 14.36 | 129,004 | +0.04(+0.28%) |
Sep 07, 2018 | 14.20 | 14.38 | 13.73 | 14.32 | 91,300 | +0.12(+0.85%) |
Sep 06, 2018 | 14.98 | 15.04 | 14.11 | 14.20 | 107,263 | -0.77(-5.14%) |
Sep 05, 2018 | 15.69 | 16.00 | 14.93 | 14.97 | 100,900 | -0.73(-4.65%) |