Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 15.38 | 15.86 | 15.29 | 15.55 | 100,400 | -0.01(-0.06%) |
Nov 29, 2018 | 15.87 | 15.93 | 15.21 | 15.56 | 42,172 | -0.15(-0.95%) |
Nov 28, 2018 | 15.12 | 15.89 | 15.04 | 15.71 | 81,641 | +0.54(+3.56%) |
Nov 27, 2018 | 15.15 | 15.39 | 14.43 | 15.17 | 59,531 | +0.02(+0.13%) |
Nov 26, 2018 | 14.25 | 15.26 | 14.25 | 15.15 | 137,692 | +1.03(+7.29%) |
Nov 23, 2018 | 14.59 | 15.04 | 13.94 | 14.12 | 59,000 | -0.82(-5.49%) |
Nov 21, 2018 | 14.94 | 14.94 | 14.94 | 0 | -0.56(-3.61%) | |
Nov 20, 2018 | 15.30 | 15.74 | 14.56 | 15.50 | 126,082 | +0.13(+0.85%) |
Nov 19, 2018 | 14.38 | 15.37 | 14.00 | 15.37 | 108,687 | +0.58(+3.92%) |
Nov 16, 2018 | 13.77 | 14.82 | 12.58 | 14.79 | 75,100 | +1.07(+7.80%) |
Nov 15, 2018 | 13.05 | 14.14 | 13.05 | 13.72 | 34,297 | +0.57(+4.33%) |
Nov 14, 2018 | 13.10 | 13.50 | 13.01 | 13.15 | 41,932 | +0.13(+1.00%) |
Nov 13, 2018 | 14.55 | 14.55 | 12.90 | 13.02 | 76,531 | -1.57(-10.76%) |
Nov 12, 2018 | 13.91 | 14.59 | 13.73 | 14.59 | 93,157 | +0.83(+6.03%) |
Nov 09, 2018 | 13.60 | 13.81 | 13.26 | 13.76 | 52,900 | +0.01(+0.07%) |
Nov 08, 2018 | 13.66 | 13.81 | 13.48 | 13.75 | 42,455 | -0.15(-1.08%) |
Nov 07, 2018 | 13.77 | 14.02 | 13.44 | 13.90 | 46,978 | +0.20(+1.46%) |
Nov 06, 2018 | 13.35 | 13.70 | 13.28 | 13.70 | 23,913 | +0.26(+1.93%) |
Nov 05, 2018 | 13.15 | 13.59 | 13.09 | 13.44 | 49,229 | +0.40(+3.07%) |
Nov 02, 2018 | 13.32 | 13.48 | 12.95 | 13.04 | 107,900 | -0.17(-1.29%) |
Nov 01, 2018 | 12.72 | 13.23 | 12.61 | 13.21 | 111,114 | +0.48(+3.77%) |
Oct 31, 2018 | 12.04 | 12.77 | 12.04 | 12.73 | 89,402 | +0.73(+6.08%) |
Oct 30, 2018 | 11.42 | 12.16 | 11.42 | 12.00 | 55,223 | +0.59(+5.17%) |
Oct 29, 2018 | 11.48 | 11.54 | 11.15 | 11.41 | 211,718 | -0.05(-0.44%) |
Oct 26, 2018 | 11.57 | 11.73 | 11.41 | 11.46 | 53,200 | -0.25(-2.13%) |
Oct 25, 2018 | 11.32 | 11.96 | 11.32 | 11.71 | 36,748 | +0.42(+3.72%) |
Oct 24, 2018 | 11.77 | 11.83 | 11.27 | 11.29 | 37,565 | -0.47(-4.00%) |
Oct 23, 2018 | 12.02 | 12.19 | 11.72 | 11.76 | 47,171 | -0.49(-4.00%) |
Oct 22, 2018 | 12.33 | 12.80 | 12.25 | 12.25 | 36,852 | -0.07(-0.57%) |
Oct 19, 2018 | 12.54 | 13.01 | 12.20 | 12.32 | 73,200 | -0.28(-2.22%) |
Oct 18, 2018 | 12.82 | 12.86 | 12.43 | 12.60 | 24,642 | -0.22(-1.72%) |
Oct 17, 2018 | 13.00 | 13.01 | 12.76 | 12.82 | 29,208 | -0.32(-2.44%) |
Oct 16, 2018 | 12.91 | 13.21 | 12.68 | 13.14 | 27,020 | +0.47(+3.71%) |
Oct 15, 2018 | 12.45 | 12.75 | 12.25 | 12.67 | 21,653 | +0.23(+1.85%) |
Oct 12, 2018 | 12.57 | 12.97 | 12.29 | 12.44 | 117,400 | -0.02(-0.16%) |
Oct 11, 2018 | 13.38 | 13.55 | 12.40 | 12.46 | 81,070 | -0.97(-7.22%) |
Oct 10, 2018 | 13.67 | 13.67 | 13.31 | 13.43 | 30,921 | -0.07(-0.52%) |
Oct 09, 2018 | 13.25 | 13.69 | 13.10 | 13.50 | 26,085 | +0.40(+3.05%) |
Oct 08, 2018 | 13.20 | 13.28 | 12.97 | 13.10 | 21,280 | -0.09(-0.68%) |
Oct 05, 2018 | 13.44 | 13.53 | 13.16 | 13.19 | 10,800 | -0.26(-1.93%) |
Oct 04, 2018 | 13.50 | 13.74 | 13.40 | 13.45 | 60,064 | -0.11(-0.81%) |
Oct 03, 2018 | 13.43 | 13.80 | 13.37 | 13.56 | 35,026 | +0.16(+1.19%) |
Oct 02, 2018 | 13.55 | 13.82 | 13.19 | 13.40 | 33,834 | -0.20(-1.47%) |
Oct 01, 2018 | 13.73 | 13.73 | 13.44 | 13.60 | 122,005 | -0.10(-0.73%) |
Sep 28, 2018 | 13.34 | 13.83 | 13.34 | 13.70 | 28,000 | +0.33(+2.47%) |
Sep 27, 2018 | 13.22 | 13.62 | 13.19 | 13.37 | 73,777 | +0.15(+1.13%) |
Sep 26, 2018 | 13.25 | 13.31 | 13.09 | 13.22 | 33,155 | -0.04(-0.30%) |
Sep 25, 2018 | 13.36 | 13.59 | 13.08 | 13.26 | 30,767 | -0.07(-0.53%) |
Sep 24, 2018 | 13.51 | 13.63 | 13.23 | 13.33 | 43,686 | -0.15(-1.11%) |
Sep 21, 2018 | 12.81 | 13.55 | 12.80 | 13.48 | 150,500 | +0.64(+4.98%) |
Sep 20, 2018 | 12.77 | 13.24 | 12.77 | 12.84 | 59,200 | +0.08(+0.63%) |
Sep 19, 2018 | 12.81 | 13.01 | 12.75 | 12.76 | 49,073 | -0.08(-0.62%) |
Sep 18, 2018 | 12.81 | 13.02 | 12.76 | 12.84 | 35,857 | +0.07(+0.55%) |
Sep 17, 2018 | 13.19 | 13.26 | 12.77 | 12.77 | 26,906 | -0.41(-3.11%) |
Sep 14, 2018 | 12.95 | 13.39 | 12.95 | 13.18 | 29,700 | +0.26(+2.01%) |
Sep 13, 2018 | 13.12 | 13.23 | 12.86 | 12.92 | 18,047 | -0.19(-1.45%) |
Sep 12, 2018 | 13.34 | 13.36 | 13.01 | 13.11 | 20,194 | -0.16(-1.21%) |
Sep 11, 2018 | 13.17 | 13.40 | 13.03 | 13.27 | 15,487 | +0.11(+0.84%) |
Sep 10, 2018 | 13.30 | 13.32 | 13.04 | 13.16 | 22,633 | -0.14(-1.05%) |
Sep 07, 2018 | 13.36 | 13.44 | 13.19 | 13.30 | 21,200 | -0.05(-0.37%) |
Sep 06, 2018 | 13.68 | 13.91 | 12.89 | 13.35 | 134,256 | -0.41(-2.98%) |
Sep 05, 2018 | 14.03 | 14.03 | 13.45 | 13.76 | 34,082 | -0.26(-1.85%) |