Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 10.17 | 10.28 | 9.943 | 10.19 | 255,312 | -0.03(-0.33%) |
Nov 29, 2018 | 10.08 | 10.50 | 10.06 | 10.23 | 201,881 | +0.09(+0.90%) |
Nov 28, 2018 | 9.959 | 10.14 | 9.543 | 10.13 | 428,039 | +0.22(+2.27%) |
Nov 27, 2018 | 9.959 | 10.00 | 9.818 | 9.909 | 199,196 | +0.06(+0.59%) |
Nov 26, 2018 | 9.967 | 10.13 | 9.843 | 9.851 | 192,282 | +0.00(+0.00%) |
Nov 23, 2018 | 9.926 | 10.03 | 9.843 | 9.851 | 79,139 | -0.20(-1.99%) |
Nov 21, 2018 | 10.05 | 10.05 | 10.05 | 0 | +0.13(+1.34%) | |
Nov 20, 2018 | 10.04 | 10.31 | 9.876 | 9.918 | 274,042 | -0.41(-3.95%) |
Nov 19, 2018 | 10.58 | 10.61 | 10.33 | 10.33 | 206,588 | -0.30(-2.82%) |
Nov 16, 2018 | 10.74 | 10.84 | 10.59 | 10.63 | 186,860 | -0.15(-1.39%) |
Nov 15, 2018 | 10.84 | 10.92 | 10.71 | 10.78 | 249,713 | -0.13(-1.22%) |
Nov 14, 2018 | 11.03 | 11.14 | 10.74 | 10.91 | 151,976 | +0.00(+0.00%) |
Nov 13, 2018 | 10.86 | 11.11 | 10.76 | 10.91 | 323,475 | +0.02(+0.15%) |
Nov 12, 2018 | 11.32 | 11.40 | 10.77 | 10.89 | 354,407 | -0.52(-4.60%) |
Nov 09, 2018 | 11.95 | 11.95 | 11.32 | 11.42 | 197,308 | -0.54(-4.53%) |
Nov 08, 2018 | 12.52 | 12.52 | 11.92 | 11.96 | 195,278 | -0.62(-4.90%) |
Nov 07, 2018 | 12.00 | 12.63 | 11.87 | 12.57 | 401,188 | +0.66(+5.52%) |
Nov 06, 2018 | 12.18 | 12.25 | 11.89 | 11.92 | 201,187 | -0.27(-2.25%) |
Nov 05, 2018 | 12.07 | 12.39 | 12.01 | 12.19 | 353,251 | +0.11(+0.90%) |
Nov 02, 2018 | 12.49 | 12.62 | 11.87 | 12.08 | 525,035 | -0.36(-2.88%) |
Nov 01, 2018 | 12.77 | 12.90 | 12.23 | 12.44 | 549,172 | -0.22(-1.77%) |
Oct 31, 2018 | 12.45 | 12.85 | 12.34 | 12.67 | 454,858 | +0.28(+2.29%) |
Oct 30, 2018 | 12.44 | 12.52 | 12.03 | 12.38 | 685,558 | -0.02(-0.13%) |
Oct 29, 2018 | 13.21 | 13.49 | 12.39 | 12.40 | 1,000,003 | -0.70(-5.34%) |
Oct 26, 2018 | 13.63 | 13.68 | 12.17 | 13.10 | 1,402,297 | -1.25(-8.71%) |
Oct 25, 2018 | 14.36 | 14.68 | 14.16 | 14.35 | 309,263 | +0.11(+0.76%) |
Oct 24, 2018 | 14.71 | 14.78 | 14.20 | 14.24 | 243,918 | -0.52(-3.50%) |
Oct 23, 2018 | 14.70 | 15.06 | 14.49 | 14.76 | 369,667 | -0.06(-0.39%) |
Oct 22, 2018 | 14.86 | 15.31 | 14.74 | 14.81 | 539,838 | +0.08(+0.56%) |
Oct 19, 2018 | 14.81 | 14.87 | 14.61 | 14.73 | 355,828 | +0.11(+0.74%) |
Oct 18, 2018 | 14.16 | 14.66 | 14.05 | 14.62 | 471,129 | +0.54(+3.84%) |
Oct 17, 2018 | 14.45 | 14.50 | 13.92 | 14.08 | 203,558 | -0.44(-3.04%) |
Oct 16, 2018 | 14.37 | 14.53 | 14.10 | 14.52 | 329,539 | +0.27(+1.93%) |
Oct 15, 2018 | 13.84 | 14.29 | 13.75 | 14.25 | 257,026 | +0.47(+3.45%) |
Oct 12, 2018 | 14.24 | 14.42 | 13.76 | 13.77 | 363,033 | -0.22(-1.61%) |
Oct 11, 2018 | 14.10 | 14.17 | 13.69 | 14.00 | 521,705 | -0.06(-0.41%) |
Oct 10, 2018 | 14.88 | 15.06 | 14.02 | 14.06 | 520,696 | -0.96(-6.38%) |
Oct 09, 2018 | 15.42 | 15.71 | 14.97 | 15.01 | 580,038 | -0.41(-2.65%) |
Oct 08, 2018 | 15.20 | 15.57 | 15.20 | 15.42 | 311,769 | +0.08(+0.54%) |
Oct 05, 2018 | 15.89 | 15.94 | 15.16 | 15.34 | 637,920 | -0.41(-2.59%) |
Oct 04, 2018 | 13.79 | 15.81 | 13.79 | 15.75 | 1,560,255 | +2.09(+15.30%) |
Oct 03, 2018 | 13.46 | 13.67 | 13.14 | 13.66 | 492,315 | +0.23(+1.74%) |
Oct 02, 2018 | 13.90 | 14.10 | 13.38 | 13.42 | 247,408 | -0.48(-3.47%) |
Oct 01, 2018 | 14.04 | 14.26 | 13.72 | 13.91 | 321,981 | -0.08(-0.59%) |
Sep 28, 2018 | 13.99 | 14.24 | 13.78 | 13.99 | 298,184 | -0.08(-0.59%) |
Sep 27, 2018 | 14.41 | 14.45 | 13.99 | 14.07 | 199,542 | -0.25(-1.74%) |
Sep 26, 2018 | 13.74 | 14.38 | 13.70 | 14.32 | 547,019 | +0.67(+4.88%) |
Sep 25, 2018 | 13.82 | 13.82 | 13.36 | 13.66 | 376,690 | -0.10(-0.76%) |
Sep 24, 2018 | 14.05 | 14.09 | 13.64 | 13.76 | 274,689 | -0.41(-2.92%) |
Sep 21, 2018 | 13.47 | 14.17 | 13.47 | 14.17 | 843,725 | +0.66(+4.89%) |
Sep 20, 2018 | 13.76 | 13.80 | 13.39 | 13.51 | 285,251 | -0.17(-1.21%) |
Sep 19, 2018 | 14.01 | 14.11 | 13.47 | 13.68 | 319,411 | -0.33(-2.36%) |
Sep 18, 2018 | 14.34 | 14.42 | 14.01 | 14.01 | 204,813 | -0.37(-2.59%) |
Sep 17, 2018 | 14.55 | 14.63 | 14.34 | 14.38 | 135,743 | -0.21(-1.42%) |
Sep 14, 2018 | 14.46 | 14.71 | 14.40 | 14.59 | 160,686 | +0.17(+1.15%) |
Sep 13, 2018 | 14.26 | 14.55 | 14.05 | 14.42 | 203,112 | +0.25(+1.75%) |
Sep 12, 2018 | 14.34 | 14.46 | 14.09 | 14.17 | 254,839 | -0.17(-1.15%) |
Sep 11, 2018 | 14.50 | 14.59 | 14.34 | 14.34 | 205,077 | -0.17(-1.14%) |
Sep 10, 2018 | 14.30 | 14.59 | 14.05 | 14.50 | 378,304 | +0.29(+2.04%) |
Sep 07, 2018 | 14.50 | 14.52 | 14.21 | 14.21 | 196,260 | -0.33(-2.27%) |
Sep 06, 2018 | 14.71 | 14.79 | 14.46 | 14.55 | 188,859 | -0.12(-0.85%) |
Sep 05, 2018 | 14.59 | 14.77 | 14.43 | 14.67 | 247,792 | +0.04(+0.28%) |