Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 12.18 | 12.32 | 11.27 | 11.34 | 44,200 | -0.91(-7.43%) |
Nov 29, 2018 | 12.25 | 12.60 | 11.90 | 12.25 | 14,198 | -0.07(-0.57%) |
Nov 28, 2018 | 12.60 | 12.60 | 11.90 | 12.32 | 23,228 | -0.35(-2.76%) |
Nov 27, 2018 | 12.53 | 12.81 | 12.53 | 12.67 | 15,877 | +0.07(+0.56%) |
Nov 26, 2018 | 12.81 | 13.02 | 12.53 | 12.60 | 14,217 | -0.14(-1.10%) |
Nov 23, 2018 | 12.18 | 12.88 | 12.18 | 12.74 | 5,971 | +0.49(+4.00%) |
Nov 21, 2018 | 12.25 | 12.25 | 12.25 | 0 | +0.42(+3.55%) | |
Nov 20, 2018 | 12.53 | 12.53 | 11.55 | 11.83 | 33,180 | -0.84(-6.63%) |
Nov 19, 2018 | 12.53 | 12.88 | 12.39 | 12.67 | 21,262 | +0.14(+1.12%) |
Nov 16, 2018 | 12.88 | 13.51 | 12.32 | 12.53 | 19,014 | -0.42(-3.24%) |
Nov 15, 2018 | 13.16 | 13.44 | 12.18 | 12.95 | 31,746 | -0.14(-1.07%) |
Nov 14, 2018 | 12.04 | 14.35 | 11.97 | 13.09 | 53,340 | +1.12(+9.36%) |
Nov 13, 2018 | 12.04 | 12.46 | 11.90 | 11.97 | 51,588 | -0.14(-1.16%) |
Nov 12, 2018 | 12.60 | 12.95 | 12.04 | 12.11 | 34,749 | -0.49(-3.89%) |
Nov 09, 2018 | 10.71 | 13.02 | 10.71 | 12.60 | 142,328 | -1.61(-11.33%) |
Nov 08, 2018 | 14.14 | 14.63 | 14.07 | 14.21 | 26,353 | -0.14(-0.98%) |
Nov 07, 2018 | 14.63 | 14.70 | 13.86 | 14.35 | 39,998 | -0.21(-1.44%) |
Nov 06, 2018 | 14.63 | 15.05 | 14.49 | 14.56 | 23,876 | +0.07(+0.48%) |
Nov 05, 2018 | 15.19 | 15.34 | 14.42 | 14.49 | 38,100 | -0.70(-4.61%) |
Nov 02, 2018 | 15.12 | 15.57 | 15.05 | 15.19 | 25,700 | +0.14(+0.93%) |
Nov 01, 2018 | 14.84 | 15.40 | 14.70 | 15.05 | 38,363 | +0.70(+4.88%) |
Oct 31, 2018 | 14.28 | 14.77 | 14.28 | 14.35 | 46,120 | +0.07(+0.49%) |
Oct 30, 2018 | 14.28 | 14.63 | 14.14 | 14.28 | 15,988 | +0.07(+0.49%) |
Oct 29, 2018 | 14.70 | 15.40 | 14.07 | 14.21 | 41,546 | -0.21(-1.46%) |
Oct 26, 2018 | 14.42 | 14.56 | 14.00 | 14.42 | 30,442 | -0.07(-0.48%) |
Oct 25, 2018 | 14.84 | 14.84 | 14.42 | 14.49 | 30,089 | -0.35(-2.36%) |
Oct 24, 2018 | 14.91 | 15.47 | 14.70 | 14.84 | 51,124 | +0.00(+0.00%) |
Oct 23, 2018 | 14.56 | 14.98 | 14.14 | 14.84 | 21,779 | +0.00(+0.00%) |
Oct 22, 2018 | 14.84 | 14.98 | 14.49 | 14.84 | 39,912 | -0.21(-1.40%) |
Oct 19, 2018 | 15.12 | 15.33 | 14.91 | 15.05 | 38,471 | -0.07(-0.46%) |
Oct 18, 2018 | 15.47 | 15.89 | 15.12 | 15.12 | 16,564 | -0.49(-3.14%) |
Oct 17, 2018 | 15.19 | 15.89 | 14.91 | 15.61 | 58,314 | +0.28(+1.83%) |
Oct 16, 2018 | 15.26 | 15.40 | 14.84 | 15.33 | 32,702 | +0.28(+1.86%) |
Oct 15, 2018 | 15.47 | 15.61 | 14.91 | 15.05 | 31,289 | -0.42(-2.71%) |
Oct 12, 2018 | 15.82 | 15.89 | 15.33 | 15.47 | 52,157 | -0.14(-0.90%) |
Oct 11, 2018 | 15.75 | 16.31 | 15.54 | 15.61 | 49,960 | -0.28(-1.76%) |
Oct 10, 2018 | 15.68 | 16.17 | 15.47 | 15.89 | 55,220 | +0.28(+1.79%) |
Oct 09, 2018 | 16.45 | 17.01 | 15.54 | 15.61 | 76,452 | -0.98(-5.91%) |
Oct 08, 2018 | 15.89 | 16.73 | 15.54 | 16.59 | 60,347 | +0.84(+5.33%) |
Oct 05, 2018 | 15.96 | 16.66 | 15.33 | 15.75 | 108,485 | -0.35(-2.17%) |
Oct 04, 2018 | 16.52 | 17.01 | 16.03 | 16.10 | 88,470 | -0.21(-1.29%) |
Oct 03, 2018 | 16.73 | 17.50 | 16.31 | 16.31 | 164,724 | -0.28(-1.69%) |
Oct 02, 2018 | 15.89 | 16.94 | 15.47 | 16.59 | 185,125 | +0.98(+6.28%) |
Oct 01, 2018 | 15.82 | 16.73 | 15.61 | 15.61 | 1,014,403 | -0.21(-1.33%) |
Sep 28, 2018 | 16.10 | 16.17 | 14.70 | 15.82 | 245,028 | -0.91(-5.44%) |
Sep 27, 2018 | 17.15 | 17.22 | 16.59 | 16.73 | 157,349 | +0.00(+0.00%) |
Sep 26, 2018 | 18.34 | 18.48 | 16.66 | 16.73 | 265,557 | -3.08(-15.55%) |
Sep 25, 2018 | 20.37 | 20.93 | 19.81 | 19.81 | 25,297 | -0.63(-3.08%) |
Sep 24, 2018 | 21.07 | 21.21 | 20.30 | 20.44 | 23,385 | -0.84(-3.95%) |
Sep 21, 2018 | 20.93 | 21.28 | 20.72 | 21.28 | 41,171 | +0.42(+2.01%) |
Sep 20, 2018 | 20.37 | 21.14 | 20.37 | 20.86 | 19,712 | +0.49(+2.40%) |
Sep 19, 2018 | 20.16 | 20.72 | 19.95 | 20.37 | 24,729 | +0.14(+0.69%) |
Sep 18, 2018 | 20.51 | 21.14 | 19.95 | 20.23 | 26,587 | -0.21(-1.02%) |
Sep 17, 2018 | 19.95 | 20.65 | 19.81 | 20.44 | 32,120 | +0.35(+1.74%) |
Sep 14, 2018 | 21.28 | 21.35 | 19.88 | 20.09 | 39,632 | -1.40(-6.49%) |
Sep 13, 2018 | 23.37 | 23.37 | 21.35 | 21.49 | 39,529 | +0.56(+2.67%) |
Sep 12, 2018 | 21.28 | 21.49 | 20.30 | 20.93 | 45,760 | -0.42(-1.96%) |
Sep 11, 2018 | 22.19 | 22.19 | 21.28 | 21.35 | 25,474 | -0.84(-3.77%) |
Sep 10, 2018 | 22.53 | 22.67 | 21.84 | 22.19 | 26,247 | -0.35(-1.55%) |
Sep 07, 2018 | 23.72 | 23.72 | 22.33 | 22.53 | 28,839 | -1.19(-5.00%) |
Sep 06, 2018 | 23.02 | 24.28 | 22.81 | 23.72 | 25,829 | +0.77(+3.34%) |
Sep 05, 2018 | 23.09 | 23.37 | 22.12 | 22.95 | 23,946 | -0.28(-1.20%) |