Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 12.35 | 12.98 | 12.30 | 12.70 | 115,700 | +0.25(+2.01%) |
Nov 29, 2018 | 12.23 | 12.70 | 11.98 | 12.45 | 151,634 | +0.13(+1.06%) |
Nov 28, 2018 | 11.46 | 12.37 | 11.01 | 12.32 | 205,206 | +0.75(+6.48%) |
Nov 27, 2018 | 11.89 | 11.89 | 11.23 | 11.57 | 136,969 | -0.36(-3.02%) |
Nov 26, 2018 | 11.75 | 12.14 | 11.46 | 11.93 | 133,051 | +0.23(+1.97%) |
Nov 23, 2018 | 11.70 | 11.91 | 11.25 | 11.70 | 118,000 | -0.02(-0.17%) |
Nov 21, 2018 | 11.72 | 11.72 | 11.72 | 0 | -0.22(-1.84%) | |
Nov 20, 2018 | 12.25 | 12.43 | 11.76 | 11.94 | 172,406 | -0.46(-3.71%) |
Nov 19, 2018 | 12.50 | 12.62 | 11.96 | 12.40 | 242,232 | +0.03(+0.24%) |
Nov 16, 2018 | 11.80 | 12.39 | 11.54 | 12.37 | 155,600 | +0.43(+3.60%) |
Nov 15, 2018 | 11.34 | 11.95 | 11.29 | 11.94 | 155,709 | +0.52(+4.55%) |
Nov 14, 2018 | 11.71 | 12.28 | 11.35 | 11.42 | 359,578 | -0.18(-1.55%) |
Nov 13, 2018 | 11.55 | 11.89 | 11.40 | 11.60 | 145,164 | +0.14(+1.22%) |
Nov 12, 2018 | 12.03 | 12.03 | 11.22 | 11.46 | 151,115 | -0.53(-4.42%) |
Nov 09, 2018 | 12.15 | 12.20 | 11.44 | 11.99 | 257,000 | +0.08(+0.67%) |
Nov 08, 2018 | 12.05 | 12.25 | 11.82 | 11.91 | 195,721 | -0.18(-1.49%) |
Nov 07, 2018 | 11.71 | 12.34 | 11.61 | 12.09 | 298,195 | +0.54(+4.68%) |
Nov 06, 2018 | 11.13 | 12.47 | 11.03 | 11.55 | 391,310 | +0.18(+1.58%) |
Nov 05, 2018 | 11.07 | 11.53 | 10.79 | 11.37 | 188,118 | +0.41(+3.74%) |
Nov 02, 2018 | 11.03 | 11.42 | 10.82 | 10.96 | 170,600 | +0.01(+0.09%) |
Nov 01, 2018 | 10.94 | 11.07 | 10.42 | 10.95 | 372,597 | +0.08(+0.74%) |
Oct 31, 2018 | 11.49 | 11.70 | 10.83 | 10.87 | 200,023 | -0.40(-3.55%) |
Oct 30, 2018 | 10.95 | 11.43 | 10.81 | 11.27 | 125,425 | +0.27(+2.45%) |
Oct 29, 2018 | 11.50 | 11.61 | 10.74 | 11.00 | 259,812 | -0.40(-3.51%) |
Oct 26, 2018 | 11.08 | 11.52 | 10.53 | 11.40 | 366,000 | +0.19(+1.69%) |
Oct 25, 2018 | 10.71 | 11.69 | 10.61 | 11.21 | 491,640 | +0.61(+5.75%) |
Oct 24, 2018 | 11.02 | 11.09 | 10.20 | 10.60 | 1,242,894 | -0.55(-4.93%) |
Oct 23, 2018 | 11.50 | 11.72 | 11.04 | 11.15 | 399,641 | -0.52(-4.46%) |
Oct 22, 2018 | 13.56 | 13.67 | 10.79 | 11.67 | 2,162,641 | -2.71(-18.85%) |
Oct 19, 2018 | 15.55 | 15.74 | 14.21 | 14.38 | 251,300 | -1.17(-7.52%) |
Oct 18, 2018 | 15.82 | 15.82 | 15.03 | 15.55 | 135,493 | -0.35(-2.20%) |
Oct 17, 2018 | 15.84 | 15.93 | 15.25 | 15.90 | 147,478 | +0.01(+0.06%) |
Oct 16, 2018 | 15.13 | 15.98 | 14.91 | 15.89 | 158,448 | +0.87(+5.79%) |
Oct 15, 2018 | 15.62 | 15.63 | 14.84 | 15.02 | 164,774 | -0.64(-4.09%) |
Oct 12, 2018 | 15.66 | 15.73 | 15.18 | 15.66 | 191,800 | +0.20(+1.29%) |
Oct 11, 2018 | 15.20 | 16.07 | 15.00 | 15.46 | 247,379 | +0.18(+1.18%) |
Oct 10, 2018 | 15.46 | 15.89 | 15.02 | 15.28 | 228,697 | -0.21(-1.36%) |
Oct 09, 2018 | 15.75 | 16.04 | 15.30 | 15.49 | 156,858 | -0.26(-1.65%) |
Oct 08, 2018 | 15.93 | 16.02 | 15.52 | 15.75 | 182,281 | -0.20(-1.25%) |
Oct 05, 2018 | 16.54 | 16.57 | 15.48 | 15.95 | 188,200 | -0.57(-3.45%) |
Oct 04, 2018 | 17.20 | 17.20 | 16.36 | 16.52 | 161,293 | -0.71(-4.12%) |
Oct 03, 2018 | 17.43 | 17.70 | 17.04 | 17.23 | 161,097 | +0.04(+0.23%) |
Oct 02, 2018 | 17.46 | 17.58 | 17.14 | 17.19 | 188,827 | -0.30(-1.72%) |
Oct 01, 2018 | 17.73 | 18.03 | 17.36 | 17.49 | 193,346 | -0.01(-0.06%) |
Sep 28, 2018 | 17.45 | 17.85 | 17.25 | 17.50 | 133,500 | +0.05(+0.29%) |
Sep 27, 2018 | 17.30 | 17.70 | 17.12 | 17.45 | 99,418 | +0.10(+0.58%) |
Sep 26, 2018 | 17.40 | 17.60 | 17.20 | 17.35 | 137,644 | -0.05(-0.29%) |
Sep 25, 2018 | 17.25 | 17.85 | 17.05 | 17.40 | 121,648 | +0.15(+0.87%) |
Sep 24, 2018 | 17.00 | 17.80 | 16.80 | 17.25 | 175,641 | +0.15(+0.88%) |
Sep 21, 2018 | 17.10 | 17.26 | 16.70 | 17.10 | 775,800 | +0.10(+0.59%) |
Sep 20, 2018 | 16.80 | 17.30 | 16.60 | 17.00 | 203,173 | +0.25(+1.49%) |
Sep 19, 2018 | 16.70 | 17.14 | 16.60 | 16.75 | 115,533 | -0.05(-0.30%) |
Sep 18, 2018 | 16.65 | 17.05 | 16.30 | 16.80 | 209,816 | +0.15(+0.90%) |
Sep 17, 2018 | 17.00 | 17.25 | 16.45 | 16.65 | 221,947 | -0.35(-2.06%) |
Sep 14, 2018 | 17.50 | 17.50 | 16.95 | 17.00 | 204,300 | -0.35(-2.02%) |
Sep 13, 2018 | 17.50 | 17.70 | 17.25 | 17.35 | 196,251 | -0.05(-0.29%) |
Sep 12, 2018 | 18.15 | 18.35 | 17.25 | 17.40 | 214,874 | -0.80(-4.40%) |
Sep 11, 2018 | 18.85 | 19.25 | 18.10 | 18.20 | 126,423 | -0.70(-3.70%) |
Sep 10, 2018 | 18.85 | 19.18 | 18.50 | 18.90 | 408,686 | +0.10(+0.53%) |
Sep 07, 2018 | 18.60 | 18.90 | 18.20 | 18.80 | 198,000 | +0.05(+0.27%) |
Sep 06, 2018 | 20.10 | 20.10 | 18.50 | 18.75 | 209,422 | -1.25(-6.25%) |
Sep 05, 2018 | 20.70 | 20.70 | 19.85 | 20.00 | 228,998 | -0.75(-3.61%) |