Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 11.83 | 12.21 | 11.63 | 12.08 | 240,200 | +0.25(+2.11%) |
Nov 29, 2018 | 12.43 | 13.18 | 11.57 | 11.83 | 182,449 | -0.63(-5.06%) |
Nov 28, 2018 | 13.04 | 13.59 | 12.38 | 12.46 | 153,437 | -0.37(-2.88%) |
Nov 27, 2018 | 13.40 | 13.78 | 12.66 | 12.83 | 79,393 | -0.58(-4.33%) |
Nov 26, 2018 | 14.00 | 14.33 | 13.33 | 13.41 | 125,859 | -0.53(-3.80%) |
Nov 23, 2018 | 13.54 | 13.95 | 13.04 | 13.94 | 33,200 | +0.29(+2.12%) |
Nov 21, 2018 | 13.65 | 13.65 | 13.65 | 0 | +0.48(+3.64%) | |
Nov 20, 2018 | 12.95 | 13.55 | 12.75 | 13.17 | 207,427 | +0.16(+1.23%) |
Nov 19, 2018 | 14.56 | 14.56 | 12.10 | 13.01 | 565,906 | -1.55(-10.65%) |
Nov 16, 2018 | 15.03 | 15.22 | 14.45 | 14.56 | 91,200 | -0.58(-3.83%) |
Nov 15, 2018 | 14.64 | 15.27 | 14.64 | 15.14 | 121,454 | +0.36(+2.44%) |
Nov 14, 2018 | 14.65 | 14.90 | 14.52 | 14.78 | 125,258 | +0.23(+1.58%) |
Nov 13, 2018 | 14.44 | 15.08 | 14.30 | 14.55 | 138,429 | +0.22(+1.54%) |
Nov 12, 2018 | 14.53 | 14.70 | 14.15 | 14.33 | 119,053 | -0.13(-0.90%) |
Nov 09, 2018 | 15.00 | 15.37 | 14.20 | 14.46 | 148,800 | -0.66(-4.37%) |
Nov 08, 2018 | 14.10 | 15.95 | 14.10 | 15.12 | 444,450 | +1.01(+7.16%) |
Nov 07, 2018 | 13.85 | 14.25 | 13.80 | 14.11 | 65,136 | +0.38(+2.77%) |
Nov 06, 2018 | 13.79 | 14.01 | 13.61 | 13.73 | 50,045 | -0.17(-1.22%) |
Nov 05, 2018 | 13.63 | 14.05 | 13.63 | 13.90 | 144,443 | +0.27(+1.98%) |
Nov 02, 2018 | 14.16 | 14.35 | 13.55 | 13.63 | 82,100 | -0.49(-3.47%) |
Nov 01, 2018 | 14.47 | 14.50 | 14.05 | 14.12 | 99,761 | -0.33(-2.28%) |
Oct 31, 2018 | 13.74 | 14.47 | 13.74 | 14.45 | 206,617 | +0.86(+6.33%) |
Oct 30, 2018 | 12.92 | 13.75 | 12.92 | 13.59 | 123,162 | +0.60(+4.62%) |
Oct 29, 2018 | 13.60 | 13.82 | 12.91 | 12.99 | 79,835 | -0.48(-3.56%) |
Oct 26, 2018 | 13.67 | 13.78 | 13.38 | 13.47 | 91,700 | -0.32(-2.32%) |
Oct 25, 2018 | 13.52 | 13.89 | 13.24 | 13.79 | 104,428 | +0.16(+1.17%) |
Oct 24, 2018 | 13.62 | 13.76 | 13.36 | 13.63 | 78,426 | -0.02(-0.15%) |
Oct 23, 2018 | 13.89 | 14.04 | 13.30 | 13.65 | 73,731 | -0.41(-2.92%) |
Oct 22, 2018 | 13.91 | 14.22 | 13.90 | 14.06 | 175,803 | +0.20(+1.44%) |
Oct 19, 2018 | 13.61 | 13.93 | 13.61 | 13.86 | 97,400 | +0.26(+1.91%) |
Oct 18, 2018 | 14.09 | 14.15 | 13.47 | 13.60 | 101,312 | -0.59(-4.16%) |
Oct 17, 2018 | 14.04 | 14.25 | 13.29 | 14.19 | 90,402 | +0.11(+0.78%) |
Oct 16, 2018 | 13.68 | 14.15 | 13.03 | 14.08 | 94,182 | +0.43(+3.15%) |
Oct 15, 2018 | 13.36 | 13.65 | 13.00 | 13.65 | 83,128 | +0.26(+1.94%) |
Oct 12, 2018 | 12.77 | 13.45 | 12.62 | 13.39 | 113,300 | +0.77(+6.10%) |
Oct 11, 2018 | 13.10 | 13.25 | 12.39 | 12.62 | 147,360 | -0.63(-4.75%) |
Oct 10, 2018 | 13.06 | 13.56 | 12.60 | 13.25 | 133,984 | +0.18(+1.38%) |
Oct 09, 2018 | 13.21 | 13.45 | 12.74 | 13.07 | 103,056 | -0.14(-1.06%) |
Oct 08, 2018 | 12.98 | 13.30 | 12.65 | 13.21 | 267,470 | +0.22(+1.69%) |
Oct 05, 2018 | 13.31 | 13.31 | 12.95 | 12.99 | 106,900 | -0.34(-2.55%) |
Oct 04, 2018 | 13.79 | 13.91 | 13.28 | 13.33 | 78,404 | -0.57(-4.10%) |
Oct 03, 2018 | 13.70 | 13.97 | 13.09 | 13.90 | 112,217 | +0.24(+1.76%) |
Oct 02, 2018 | 13.18 | 13.87 | 12.81 | 13.66 | 158,243 | +0.45(+3.41%) |
Oct 01, 2018 | 13.90 | 14.15 | 12.98 | 13.21 | 210,094 | -0.65(-4.69%) |
Sep 28, 2018 | 13.33 | 13.97 | 13.30 | 13.86 | 127,700 | +0.50(+3.74%) |
Sep 27, 2018 | 13.59 | 13.72 | 13.18 | 13.36 | 135,306 | -0.25(-1.84%) |
Sep 26, 2018 | 12.52 | 13.67 | 12.20 | 13.61 | 390,427 | +1.04(+8.27%) |
Sep 25, 2018 | 13.30 | 13.39 | 12.55 | 12.57 | 278,702 | -0.83(-6.19%) |
Sep 24, 2018 | 13.72 | 13.72 | 13.20 | 13.40 | 246,511 | -0.41(-2.97%) |
Sep 21, 2018 | 13.45 | 13.94 | 13.45 | 13.81 | 1,436,700 | +0.25(+1.84%) |
Sep 20, 2018 | 14.26 | 15.14 | 13.00 | 13.56 | 369,792 | -0.89(-6.16%) |
Sep 19, 2018 | 14.94 | 15.16 | 14.44 | 14.45 | 153,458 | -0.44(-2.96%) |
Sep 18, 2018 | 14.75 | 15.30 | 14.75 | 14.89 | 227,940 | +0.05(+0.34%) |
Sep 17, 2018 | 15.55 | 15.69 | 14.71 | 14.84 | 177,878 | -0.76(-4.87%) |
Sep 14, 2018 | 15.25 | 15.90 | 14.93 | 15.60 | 334,900 | +0.29(+1.89%) |
Sep 13, 2018 | 14.42 | 15.34 | 14.05 | 15.31 | 428,611 | +0.66(+4.51%) |
Sep 12, 2018 | 15.04 | 15.39 | 14.50 | 14.65 | 326,684 | -0.64(-4.19%) |
Sep 11, 2018 | 15.63 | 15.95 | 15.04 | 15.29 | 308,913 | -0.36(-2.30%) |
Sep 10, 2018 | 15.84 | 16.00 | 15.41 | 15.65 | 222,072 | -0.20(-1.26%) |
Sep 07, 2018 | 15.62 | 16.05 | 15.00 | 15.85 | 291,900 | +0.20(+1.28%) |
Sep 06, 2018 | 15.91 | 16.12 | 14.01 | 15.65 | 401,182 | -0.20(-1.26%) |
Sep 05, 2018 | 16.29 | 16.41 | 15.20 | 15.85 | 724,676 | +0.03(+0.19%) |