Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 11.75 | 12.13 | 11.65 | 12.00 | 156,478 | +0.15(+1.26%) |
Nov 29, 2018 | 11.80 | 12.05 | 11.18 | 11.85 | 510,800 | -0.10(-0.83%) |
Nov 28, 2018 | 11.70 | 12.40 | 11.45 | 11.95 | 744,146 | -0.60(-4.76%) |
Nov 27, 2018 | 12.45 | 12.95 | 12.45 | 12.55 | 68,249 | +0.10(+0.80%) |
Nov 26, 2018 | 12.60 | 12.70 | 12.37 | 12.45 | 57,558 | +0.00(+0.00%) |
Nov 23, 2018 | 12.35 | 12.65 | 12.00 | 12.45 | 74,514 | +0.05(+0.40%) |
Nov 21, 2018 | 12.40 | 12.40 | 12.40 | 0 | -0.40(-3.11%) | |
Nov 20, 2018 | 13.25 | 13.30 | 12.60 | 12.80 | 167,107 | -0.50(-3.75%) |
Nov 19, 2018 | 13.20 | 13.35 | 13.15 | 13.30 | 205,272 | -0.05(-0.37%) |
Nov 16, 2018 | 13.55 | 13.60 | 13.25 | 13.35 | 122,986 | -0.15(-1.11%) |
Nov 15, 2018 | 13.35 | 13.65 | 13.30 | 13.50 | 162,646 | +0.05(+0.37%) |
Nov 14, 2018 | 13.55 | 13.55 | 13.30 | 13.45 | 107,926 | +0.20(+1.50%) |
Nov 13, 2018 | 13.50 | 13.65 | 13.20 | 13.25 | 71,512 | -0.20(-1.48%) |
Nov 12, 2018 | 13.70 | 13.70 | 13.45 | 13.45 | 58,147 | -0.25(-1.82%) |
Nov 09, 2018 | 13.99 | 13.99 | 13.65 | 13.70 | 68,209 | -0.40(-2.83%) |
Nov 08, 2018 | 14.04 | 14.09 | 13.97 | 14.09 | 101,719 | +0.00(+0.00%) |
Nov 07, 2018 | 14.04 | 14.09 | 13.80 | 14.09 | 104,851 | +0.15(+1.07%) |
Nov 06, 2018 | 13.94 | 13.97 | 13.75 | 13.94 | 65,286 | +0.20(+1.45%) |
Nov 05, 2018 | 13.80 | 13.85 | 13.65 | 13.75 | 56,833 | -0.10(-0.72%) |
Nov 02, 2018 | 13.65 | 13.89 | 13.35 | 13.85 | 90,317 | +0.30(+2.21%) |
Nov 01, 2018 | 13.30 | 13.69 | 13.30 | 13.55 | 163,868 | +0.19(+1.45%) |
Oct 31, 2018 | 13.06 | 13.50 | 13.04 | 13.35 | 88,238 | +0.58(+4.55%) |
Oct 30, 2018 | 12.82 | 12.92 | 12.68 | 12.77 | 55,540 | -0.05(-0.38%) |
Oct 29, 2018 | 12.97 | 13.16 | 12.72 | 12.82 | 114,889 | -0.15(-1.12%) |
Oct 26, 2018 | 13.01 | 13.06 | 12.77 | 12.97 | 71,331 | -0.15(-1.11%) |
Oct 25, 2018 | 12.92 | 13.35 | 12.77 | 13.11 | 158,085 | +0.19(+1.50%) |
Oct 24, 2018 | 13.35 | 13.50 | 12.87 | 12.92 | 130,343 | -0.44(-3.26%) |
Oct 23, 2018 | 13.45 | 13.50 | 13.16 | 13.35 | 106,473 | -0.15(-1.08%) |
Oct 22, 2018 | 13.40 | 13.74 | 13.40 | 13.50 | 51,900 | +0.10(+0.72%) |
Oct 19, 2018 | 13.64 | 13.64 | 13.30 | 13.40 | 74,535 | +0.05(+0.36%) |
Oct 18, 2018 | 13.55 | 13.55 | 13.30 | 13.35 | 55,530 | -0.24(-1.78%) |
Oct 17, 2018 | 13.59 | 13.64 | 13.30 | 13.59 | 86,011 | +0.00(+0.00%) |
Oct 16, 2018 | 13.64 | 13.64 | 13.50 | 13.59 | 50,390 | +0.10(+0.72%) |
Oct 15, 2018 | 13.45 | 13.59 | 13.40 | 13.50 | 49,460 | +0.15(+1.09%) |
Oct 12, 2018 | 13.30 | 13.64 | 13.26 | 13.35 | 67,549 | -0.05(-0.36%) |
Oct 11, 2018 | 13.55 | 13.55 | 13.35 | 13.40 | 53,393 | -0.15(-1.07%) |
Oct 10, 2018 | 13.98 | 13.98 | 13.55 | 13.55 | 80,944 | -0.39(-2.78%) |
Oct 09, 2018 | 13.79 | 13.98 | 13.79 | 13.93 | 50,993 | +0.15(+1.05%) |
Oct 08, 2018 | 13.88 | 13.88 | 13.69 | 13.79 | 44,059 | -0.10(-0.70%) |
Oct 05, 2018 | 13.84 | 14.03 | 13.79 | 13.88 | 55,932 | +0.10(+0.70%) |
Oct 04, 2018 | 14.03 | 14.08 | 13.79 | 13.79 | 52,134 | -0.24(-1.72%) |
Oct 03, 2018 | 13.88 | 14.13 | 13.81 | 14.03 | 68,763 | +0.15(+1.05%) |
Oct 02, 2018 | 13.64 | 13.93 | 13.59 | 13.88 | 76,188 | +0.15(+1.06%) |
Oct 01, 2018 | 13.45 | 13.79 | 13.45 | 13.74 | 57,247 | +0.29(+2.16%) |
Sep 28, 2018 | 13.35 | 13.55 | 13.26 | 13.45 | 54,072 | +0.00(+0.00%) |
Sep 27, 2018 | 13.45 | 13.45 | 13.26 | 13.45 | 62,466 | +0.19(+1.46%) |
Sep 26, 2018 | 13.30 | 13.45 | 13.26 | 13.26 | 102,034 | +0.05(+0.37%) |
Sep 25, 2018 | 13.30 | 13.40 | 13.11 | 13.21 | 158,463 | -0.05(-0.37%) |
Sep 24, 2018 | 13.55 | 13.59 | 13.01 | 13.26 | 147,716 | -0.15(-1.08%) |
Sep 21, 2018 | 13.55 | 13.79 | 13.40 | 13.40 | 92,249 | -0.15(-1.07%) |
Sep 20, 2018 | 13.69 | 13.69 | 13.35 | 13.55 | 128,254 | -0.10(-0.71%) |
Sep 19, 2018 | 13.69 | 13.74 | 13.55 | 13.64 | 232,729 | +0.05(+0.36%) |
Sep 18, 2018 | 13.50 | 13.64 | 13.50 | 13.59 | 50,311 | +0.10(+0.72%) |
Sep 17, 2018 | 13.55 | 13.62 | 13.45 | 13.50 | 65,442 | -0.05(-0.36%) |
Sep 14, 2018 | 13.59 | 13.64 | 13.45 | 13.55 | 47,334 | -0.10(-0.71%) |
Sep 13, 2018 | 13.69 | 13.79 | 13.59 | 13.64 | 62,709 | -0.12(-0.88%) |
Sep 12, 2018 | 13.45 | 13.84 | 13.44 | 13.76 | 149,349 | +0.31(+2.34%) |
Sep 11, 2018 | 13.50 | 13.55 | 13.30 | 13.45 | 87,682 | +0.00(+0.00%) |
Sep 10, 2018 | 13.40 | 13.55 | 13.40 | 13.45 | 133,771 | +0.07(+0.54%) |
Sep 07, 2018 | 13.30 | 13.48 | 13.16 | 13.38 | 160,274 | +0.00(+0.00%) |
Sep 06, 2018 | 13.74 | 13.79 | 13.26 | 13.38 | 225,972 | -0.36(-2.64%) |
Sep 05, 2018 | 13.84 | 13.89 | 13.55 | 13.74 | 330,052 | -0.29(-2.07%) |