Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 11.69 | 12.03 | 11.48 | 12.01 | 203,600 | +0.26(+2.21%) |
Nov 29, 2018 | 11.88 | 12.12 | 11.65 | 11.75 | 335,330 | -0.18(-1.51%) |
Nov 28, 2018 | 11.55 | 11.97 | 11.07 | 11.93 | 316,008 | +0.45(+3.92%) |
Nov 27, 2018 | 12.36 | 12.58 | 11.24 | 11.48 | 477,913 | -0.97(-7.79%) |
Nov 26, 2018 | 12.17 | 12.53 | 12.03 | 12.45 | 353,574 | +0.46(+3.84%) |
Nov 23, 2018 | 11.74 | 12.44 | 11.74 | 11.99 | 153,800 | +0.06(+0.50%) |
Nov 21, 2018 | 11.93 | 11.93 | 11.93 | 0 | +0.33(+2.84%) | |
Nov 20, 2018 | 11.85 | 12.57 | 11.45 | 11.60 | 461,953 | -0.28(-2.36%) |
Nov 19, 2018 | 11.57 | 12.08 | 11.22 | 11.88 | 331,882 | +0.22(+1.89%) |
Nov 16, 2018 | 11.30 | 12.02 | 11.30 | 11.66 | 445,900 | +0.30(+2.64%) |
Nov 15, 2018 | 11.02 | 11.45 | 10.97 | 11.36 | 415,686 | +0.32(+2.90%) |
Nov 14, 2018 | 11.55 | 11.60 | 10.84 | 11.04 | 474,767 | -0.39(-3.41%) |
Nov 13, 2018 | 11.28 | 11.87 | 11.08 | 11.43 | 312,145 | +0.07(+0.62%) |
Nov 12, 2018 | 12.36 | 12.36 | 11.29 | 11.36 | 544,569 | -1.05(-8.46%) |
Nov 09, 2018 | 12.78 | 12.83 | 11.90 | 12.41 | 507,000 | -0.50(-3.87%) |
Nov 08, 2018 | 13.09 | 13.61 | 12.81 | 12.91 | 605,523 | -0.11(-0.84%) |
Nov 07, 2018 | 13.43 | 13.64 | 12.10 | 13.02 | 628,240 | +0.21(+1.64%) |
Nov 06, 2018 | 12.96 | 13.33 | 12.46 | 12.81 | 340,657 | -0.13(-1.00%) |
Nov 05, 2018 | 13.40 | 13.59 | 12.73 | 12.94 | 191,300 | -0.42(-3.14%) |
Nov 02, 2018 | 13.05 | 13.74 | 13.05 | 13.36 | 487,000 | +0.31(+2.38%) |
Nov 01, 2018 | 12.46 | 13.25 | 12.46 | 13.05 | 408,831 | +0.65(+5.24%) |
Oct 31, 2018 | 12.61 | 12.94 | 11.95 | 12.40 | 458,252 | +0.00(+0.00%) |
Oct 30, 2018 | 11.71 | 12.44 | 11.54 | 12.40 | 433,736 | +0.62(+5.26%) |
Oct 29, 2018 | 12.66 | 12.67 | 11.56 | 11.78 | 473,935 | -0.64(-5.15%) |
Oct 26, 2018 | 12.37 | 12.70 | 11.65 | 12.42 | 333,800 | -0.23(-1.82%) |
Oct 25, 2018 | 11.70 | 12.71 | 11.61 | 12.65 | 543,830 | +1.04(+8.96%) |
Oct 24, 2018 | 12.70 | 12.89 | 11.58 | 11.61 | 757,754 | -1.04(-8.22%) |
Oct 23, 2018 | 12.34 | 13.23 | 12.33 | 12.65 | 610,294 | +0.01(+0.08%) |
Oct 22, 2018 | 13.00 | 13.00 | 12.20 | 12.64 | 519,171 | -0.34(-2.62%) |
Oct 19, 2018 | 12.27 | 13.21 | 12.09 | 12.98 | 764,000 | +0.70(+5.70%) |
Oct 18, 2018 | 13.02 | 13.20 | 12.21 | 12.28 | 237,499 | -0.75(-5.76%) |
Oct 17, 2018 | 13.01 | 13.27 | 12.01 | 13.03 | 619,241 | -0.02(-0.15%) |
Oct 16, 2018 | 12.57 | 13.66 | 12.51 | 13.05 | 590,304 | +0.58(+4.65%) |
Oct 15, 2018 | 12.51 | 12.55 | 11.87 | 12.47 | 439,995 | -0.02(-0.16%) |
Oct 12, 2018 | 12.57 | 12.70 | 12.17 | 12.49 | 269,000 | +0.18(+1.46%) |
Oct 11, 2018 | 12.15 | 12.70 | 12.01 | 12.31 | 266,443 | +0.07(+0.57%) |
Oct 10, 2018 | 12.09 | 12.43 | 12.06 | 12.24 | 504,733 | -0.05(-0.41%) |
Oct 09, 2018 | 12.40 | 12.60 | 12.02 | 12.29 | 305,458 | -0.17(-1.36%) |
Oct 08, 2018 | 13.11 | 13.24 | 12.39 | 12.46 | 345,222 | -0.73(-5.53%) |
Oct 05, 2018 | 13.12 | 13.37 | 12.95 | 13.19 | 356,900 | +0.11(+0.84%) |
Oct 04, 2018 | 13.69 | 13.71 | 12.96 | 13.08 | 776,948 | -0.66(-4.80%) |
Oct 03, 2018 | 13.35 | 13.77 | 13.21 | 13.74 | 240,553 | +0.43(+3.23%) |
Oct 02, 2018 | 12.87 | 13.83 | 12.76 | 13.31 | 768,781 | +0.43(+3.34%) |
Oct 01, 2018 | 13.15 | 13.22 | 12.75 | 12.88 | 324,922 | -0.20(-1.53%) |
Sep 28, 2018 | 13.11 | 13.18 | 12.82 | 13.08 | 200,200 | -0.08(-0.61%) |
Sep 27, 2018 | 13.01 | 13.30 | 12.94 | 13.16 | 268,326 | +0.19(+1.46%) |
Sep 26, 2018 | 13.20 | 13.55 | 12.92 | 12.97 | 509,865 | -0.10(-0.77%) |
Sep 25, 2018 | 14.24 | 14.55 | 12.96 | 13.07 | 290,418 | -1.18(-8.28%) |
Sep 24, 2018 | 13.46 | 14.67 | 13.19 | 14.25 | 1,531,220 | +0.91(+6.82%) |
Sep 21, 2018 | 13.63 | 13.78 | 13.25 | 13.34 | 3,875,900 | -0.28(-2.06%) |
Sep 20, 2018 | 13.45 | 13.80 | 13.35 | 13.62 | 219,045 | +0.26(+1.95%) |
Sep 19, 2018 | 13.19 | 13.75 | 12.99 | 13.36 | 273,897 | +0.15(+1.14%) |
Sep 18, 2018 | 12.60 | 13.22 | 12.23 | 13.21 | 500,603 | +0.51(+4.02%) |
Sep 17, 2018 | 13.44 | 13.44 | 12.62 | 12.70 | 373,087 | -0.69(-5.15%) |
Sep 14, 2018 | 13.75 | 13.91 | 13.36 | 13.39 | 394,800 | -0.41(-2.97%) |
Sep 13, 2018 | 13.90 | 13.94 | 13.48 | 13.80 | 274,109 | -0.06(-0.43%) |
Sep 12, 2018 | 14.08 | 14.26 | 13.61 | 13.86 | 321,471 | -0.19(-1.35%) |
Sep 11, 2018 | 13.95 | 14.08 | 13.32 | 14.05 | 232,217 | +0.05(+0.36%) |
Sep 10, 2018 | 14.25 | 14.51 | 13.94 | 14.00 | 186,935 | -0.11(-0.78%) |
Sep 07, 2018 | 14.26 | 14.54 | 13.93 | 14.11 | 249,400 | -0.23(-1.60%) |
Sep 06, 2018 | 15.43 | 15.43 | 14.27 | 14.34 | 352,700 | -1.04(-6.76%) |
Sep 05, 2018 | 15.77 | 15.90 | 15.25 | 15.38 | 218,547 | -0.41(-2.60%) |