Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 12.43 | 12.85 | 12.39 | 12.76 | 537,800 | +0.27(+2.16%) |
Nov 29, 2018 | 12.60 | 12.75 | 12.39 | 12.49 | 434,794 | -0.14(-1.11%) |
Nov 28, 2018 | 12.12 | 12.80 | 12.10 | 12.63 | 1,072,074 | +0.49(+4.04%) |
Nov 27, 2018 | 12.22 | 12.25 | 11.97 | 12.14 | 398,041 | -0.14(-1.14%) |
Nov 26, 2018 | 12.11 | 12.58 | 12.06 | 12.28 | 669,287 | +0.27(+2.25%) |
Nov 23, 2018 | 12.32 | 12.48 | 11.96 | 12.01 | 227,200 | -0.44(-3.53%) |
Nov 21, 2018 | 12.45 | 12.45 | 12.45 | 0 | +0.26(+2.13%) | |
Nov 20, 2018 | 12.08 | 12.61 | 11.92 | 12.19 | 485,089 | -0.05(-0.41%) |
Nov 19, 2018 | 13.01 | 13.10 | 12.18 | 12.24 | 728,769 | -0.76(-5.85%) |
Nov 16, 2018 | 13.00 | 13.12 | 12.87 | 13.00 | 295,700 | -0.20(-1.52%) |
Nov 15, 2018 | 12.87 | 13.25 | 12.71 | 13.20 | 386,678 | +0.31(+2.40%) |
Nov 14, 2018 | 13.09 | 13.25 | 12.69 | 12.89 | 505,536 | -0.09(-0.69%) |
Nov 13, 2018 | 12.85 | 13.24 | 12.52 | 12.98 | 466,995 | +0.22(+1.72%) |
Nov 12, 2018 | 13.00 | 13.09 | 12.72 | 12.76 | 296,286 | -0.25(-1.92%) |
Nov 09, 2018 | 13.10 | 13.17 | 12.62 | 13.01 | 544,200 | -0.21(-1.59%) |
Nov 08, 2018 | 13.39 | 13.43 | 12.96 | 13.22 | 467,055 | -0.22(-1.64%) |
Nov 07, 2018 | 13.34 | 13.99 | 13.13 | 13.44 | 1,532,788 | +0.21(+1.59%) |
Nov 06, 2018 | 13.25 | 13.35 | 12.32 | 13.23 | 4,716,676 | +2.13(+19.19%) |
Nov 05, 2018 | 10.88 | 11.16 | 10.72 | 11.10 | 722,688 | +0.23(+2.12%) |
Nov 02, 2018 | 10.83 | 11.08 | 10.76 | 10.87 | 253,600 | +0.06(+0.56%) |
Nov 01, 2018 | 10.68 | 10.84 | 10.45 | 10.81 | 288,725 | +0.20(+1.89%) |
Oct 31, 2018 | 10.55 | 10.87 | 10.44 | 10.61 | 394,478 | +0.13(+1.24%) |
Oct 30, 2018 | 10.25 | 10.50 | 10.11 | 10.48 | 358,733 | +0.24(+2.34%) |
Oct 29, 2018 | 10.33 | 10.53 | 10.12 | 10.24 | 421,234 | -0.02(-0.19%) |
Oct 26, 2018 | 10.69 | 10.69 | 10.18 | 10.26 | 336,000 | -0.47(-4.38%) |
Oct 25, 2018 | 10.42 | 10.88 | 10.41 | 10.73 | 338,834 | +0.33(+3.17%) |
Oct 24, 2018 | 10.62 | 10.79 | 10.37 | 10.40 | 379,817 | -0.27(-2.53%) |
Oct 23, 2018 | 10.73 | 10.76 | 10.42 | 10.67 | 424,961 | -0.20(-1.84%) |
Oct 22, 2018 | 10.40 | 10.91 | 10.37 | 10.87 | 353,752 | +0.47(+4.52%) |
Oct 19, 2018 | 10.49 | 10.82 | 10.37 | 10.40 | 310,000 | -0.08(-0.76%) |
Oct 18, 2018 | 10.90 | 10.92 | 10.36 | 10.48 | 418,519 | -0.46(-4.20%) |
Oct 17, 2018 | 10.66 | 10.94 | 10.44 | 10.94 | 419,049 | +0.09(+0.83%) |
Oct 16, 2018 | 11.26 | 11.46 | 10.11 | 10.85 | 950,105 | -0.63(-5.49%) |
Oct 15, 2018 | 11.50 | 11.65 | 11.34 | 11.48 | 306,076 | -0.03(-0.26%) |
Oct 12, 2018 | 11.69 | 11.69 | 11.28 | 11.51 | 532,200 | -0.07(-0.60%) |
Oct 11, 2018 | 12.12 | 12.14 | 11.56 | 11.58 | 315,464 | -0.57(-4.69%) |
Oct 10, 2018 | 12.40 | 12.53 | 12.13 | 12.15 | 336,220 | -0.25(-2.02%) |
Oct 09, 2018 | 12.77 | 12.84 | 12.36 | 12.40 | 408,585 | -0.37(-2.90%) |
Oct 08, 2018 | 12.54 | 12.88 | 12.44 | 12.77 | 279,567 | +0.18(+1.43%) |
Oct 05, 2018 | 12.35 | 12.67 | 12.20 | 12.59 | 482,700 | +0.21(+1.70%) |
Oct 04, 2018 | 12.93 | 12.93 | 12.33 | 12.38 | 386,959 | -0.62(-4.77%) |
Oct 03, 2018 | 13.11 | 13.25 | 12.88 | 13.00 | 312,893 | -0.04(-0.31%) |
Oct 02, 2018 | 12.90 | 13.23 | 12.80 | 13.04 | 398,445 | +0.12(+0.93%) |
Oct 01, 2018 | 12.76 | 13.34 | 12.76 | 12.92 | 451,023 | +0.19(+1.49%) |
Sep 28, 2018 | 12.75 | 12.91 | 12.55 | 12.73 | 455,900 | -0.03(-0.24%) |
Sep 27, 2018 | 12.85 | 13.03 | 12.57 | 12.76 | 361,660 | -0.13(-1.01%) |
Sep 26, 2018 | 13.14 | 13.18 | 12.81 | 12.89 | 326,411 | -0.23(-1.75%) |
Sep 25, 2018 | 13.09 | 13.19 | 12.82 | 13.12 | 350,668 | +0.13(+1.00%) |
Sep 24, 2018 | 13.22 | 13.67 | 12.95 | 12.99 | 396,725 | -0.47(-3.49%) |
Sep 21, 2018 | 13.58 | 13.78 | 13.14 | 13.46 | 642,000 | -0.15(-1.10%) |
Sep 20, 2018 | 13.64 | 13.77 | 13.36 | 13.61 | 318,648 | -0.01(-0.07%) |
Sep 19, 2018 | 13.25 | 13.77 | 13.24 | 13.62 | 416,527 | +0.33(+2.48%) |
Sep 18, 2018 | 13.45 | 13.75 | 12.90 | 13.29 | 821,997 | -0.13(-0.97%) |
Sep 17, 2018 | 13.40 | 13.51 | 13.04 | 13.42 | 621,416 | +0.31(+2.36%) |
Sep 14, 2018 | 13.00 | 13.36 | 12.78 | 13.11 | 269,800 | -0.05(-0.38%) |
Sep 13, 2018 | 13.41 | 13.50 | 13.10 | 13.16 | 333,775 | -0.28(-2.08%) |
Sep 12, 2018 | 13.74 | 14.04 | 13.13 | 13.44 | 1,000,939 | +0.04(+0.30%) |
Sep 11, 2018 | 13.41 | 13.48 | 13.19 | 13.40 | 429,828 | +0.04(+0.30%) |
Sep 10, 2018 | 13.61 | 13.63 | 13.28 | 13.36 | 471,683 | -0.18(-1.33%) |
Sep 07, 2018 | 13.25 | 13.61 | 13.04 | 13.54 | 524,000 | +0.30(+2.27%) |
Sep 06, 2018 | 13.57 | 13.57 | 13.05 | 13.24 | 976,317 | -0.33(-2.43%) |
Sep 05, 2018 | 13.81 | 13.93 | 13.48 | 13.57 | 604,908 | -0.21(-1.52%) |