Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 13.06 | 13.30 | 12.75 | 13.22 | 1,033,100 | +0.16(+1.23%) |
Nov 29, 2018 | 13.22 | 13.32 | 12.97 | 13.06 | 693,917 | -0.30(-2.25%) |
Nov 28, 2018 | 12.64 | 13.38 | 12.55 | 13.36 | 357,623 | +0.76(+6.03%) |
Nov 27, 2018 | 12.92 | 13.29 | 12.57 | 12.60 | 317,346 | -0.17(-1.33%) |
Nov 26, 2018 | 12.50 | 12.78 | 12.35 | 12.77 | 348,171 | +0.30(+2.41%) |
Nov 23, 2018 | 11.74 | 12.50 | 11.74 | 12.47 | 504,000 | +0.54(+4.53%) |
Nov 21, 2018 | 11.93 | 11.93 | 11.93 | 0 | +0.28(+2.40%) | |
Nov 20, 2018 | 11.75 | 12.09 | 11.51 | 11.65 | 226,570 | -0.13(-1.10%) |
Nov 19, 2018 | 12.12 | 12.35 | 11.59 | 11.78 | 369,442 | -0.20(-1.67%) |
Nov 16, 2018 | 11.24 | 11.98 | 11.24 | 11.98 | 356,300 | +0.72(+6.39%) |
Nov 15, 2018 | 11.25 | 11.47 | 10.77 | 11.26 | 659,807 | +1.02(+9.91%) |
Nov 14, 2018 | 11.58 | 12.73 | 9.830 | 10.24 | 721,422 | -1.42(-12.14%) |
Nov 13, 2018 | 11.72 | 12.11 | 11.63 | 11.66 | 116,200 | +0.01(+0.09%) |
Nov 12, 2018 | 12.12 | 12.30 | 11.61 | 11.65 | 172,071 | -0.44(-3.64%) |
Nov 09, 2018 | 12.52 | 12.92 | 11.93 | 12.09 | 178,100 | -0.51(-4.05%) |
Nov 08, 2018 | 12.48 | 12.68 | 12.36 | 12.60 | 216,468 | +0.13(+1.04%) |
Nov 07, 2018 | 12.41 | 12.50 | 12.08 | 12.47 | 237,410 | +0.19(+1.55%) |
Nov 06, 2018 | 12.30 | 12.35 | 12.10 | 12.28 | 126,184 | +0.01(+0.08%) |
Nov 05, 2018 | 12.40 | 12.46 | 12.15 | 12.27 | 135,774 | -0.11(-0.89%) |
Nov 02, 2018 | 12.50 | 12.50 | 12.06 | 12.38 | 256,400 | +0.08(+0.65%) |
Nov 01, 2018 | 12.18 | 12.41 | 12.16 | 12.30 | 341,109 | +0.23(+1.91%) |
Oct 31, 2018 | 11.71 | 12.30 | 11.64 | 12.07 | 248,074 | +0.53(+4.59%) |
Oct 30, 2018 | 12.09 | 12.32 | 11.49 | 11.54 | 325,391 | -0.58(-4.79%) |
Oct 29, 2018 | 12.48 | 12.48 | 11.78 | 12.12 | 259,765 | -0.17(-1.38%) |
Oct 26, 2018 | 12.59 | 12.79 | 12.18 | 12.29 | 283,200 | -0.53(-4.13%) |
Oct 25, 2018 | 12.70 | 13.43 | 12.41 | 12.82 | 315,476 | +0.45(+3.64%) |
Oct 24, 2018 | 13.00 | 13.61 | 12.37 | 12.37 | 314,689 | -0.60(-4.63%) |
Oct 23, 2018 | 12.19 | 13.18 | 12.19 | 12.97 | 209,218 | +0.47(+3.76%) |
Oct 22, 2018 | 12.94 | 13.28 | 11.94 | 12.50 | 567,686 | -0.41(-3.18%) |
Oct 19, 2018 | 13.48 | 13.80 | 12.82 | 12.91 | 308,900 | -0.61(-4.51%) |
Oct 18, 2018 | 13.98 | 13.98 | 13.24 | 13.52 | 147,957 | -0.57(-4.05%) |
Oct 17, 2018 | 14.49 | 14.49 | 13.90 | 14.09 | 125,862 | -0.50(-3.43%) |
Oct 16, 2018 | 14.07 | 14.65 | 13.77 | 14.59 | 284,934 | +1.37(+10.36%) |
Oct 15, 2018 | 13.37 | 14.90 | 13.15 | 13.22 | 150,847 | -0.15(-1.12%) |
Oct 12, 2018 | 13.50 | 13.75 | 13.22 | 13.37 | 199,200 | -0.08(-0.59%) |
Oct 11, 2018 | 13.50 | 13.80 | 13.26 | 13.45 | 196,879 | -0.12(-0.88%) |
Oct 10, 2018 | 14.24 | 14.41 | 13.56 | 13.57 | 262,822 | -0.68(-4.77%) |
Oct 09, 2018 | 14.40 | 14.58 | 14.12 | 14.25 | 159,999 | -0.16(-1.11%) |
Oct 08, 2018 | 14.51 | 14.71 | 14.19 | 14.41 | 164,732 | -0.16(-1.10%) |
Oct 05, 2018 | 14.85 | 15.00 | 14.08 | 14.57 | 250,500 | -0.25(-1.69%) |
Oct 04, 2018 | 15.40 | 15.40 | 14.74 | 14.82 | 202,004 | -0.63(-4.08%) |
Oct 03, 2018 | 15.50 | 15.50 | 15.21 | 15.45 | 149,159 | -0.04(-0.26%) |
Oct 02, 2018 | 15.45 | 15.54 | 15.40 | 15.49 | 289,583 | +0.00(+0.00%) |
Oct 01, 2018 | 15.53 | 15.67 | 15.44 | 15.49 | 146,144 | -0.05(-0.32%) |
Sep 28, 2018 | 15.61 | 15.69 | 15.45 | 15.54 | 136,900 | +0.01(+0.06%) |
Sep 27, 2018 | 15.60 | 16.00 | 15.40 | 15.53 | 182,792 | -0.07(-0.45%) |
Sep 26, 2018 | 16.04 | 16.08 | 15.54 | 15.60 | 233,936 | -0.48(-2.99%) |
Sep 25, 2018 | 16.88 | 16.97 | 16.07 | 16.08 | 144,144 | -0.78(-4.63%) |
Sep 24, 2018 | 16.73 | 17.08 | 16.50 | 16.86 | 194,373 | -0.06(-0.35%) |
Sep 21, 2018 | 16.44 | 17.01 | 16.44 | 16.92 | 1,065,100 | +0.44(+2.67%) |
Sep 20, 2018 | 16.28 | 16.50 | 16.20 | 16.48 | 179,846 | +0.21(+1.29%) |
Sep 19, 2018 | 16.44 | 16.48 | 16.19 | 16.27 | 138,287 | -0.17(-1.03%) |
Sep 18, 2018 | 16.43 | 16.55 | 16.27 | 16.44 | 201,962 | -0.02(-0.12%) |
Sep 17, 2018 | 16.46 | 16.67 | 16.31 | 16.46 | 234,727 | -0.05(-0.30%) |
Sep 14, 2018 | 16.05 | 16.70 | 16.05 | 16.51 | 292,900 | +0.38(+2.36%) |
Sep 13, 2018 | 16.25 | 16.29 | 15.97 | 16.13 | 232,104 | -0.11(-0.68%) |
Sep 12, 2018 | 16.05 | 16.42 | 15.90 | 16.24 | 294,300 | +0.19(+1.18%) |
Sep 11, 2018 | 15.70 | 16.21 | 15.63 | 16.05 | 246,629 | +0.29(+1.84%) |
Sep 10, 2018 | 16.06 | 16.08 | 15.54 | 15.76 | 261,993 | -0.08(-0.51%) |
Sep 07, 2018 | 15.79 | 16.14 | 15.52 | 15.84 | 365,300 | +0.16(+1.02%) |
Sep 06, 2018 | 16.65 | 16.80 | 15.65 | 15.68 | 201,698 | -0.89(-5.37%) |
Sep 05, 2018 | 16.36 | 16.97 | 16.23 | 16.57 | 591,365 | +0.23(+1.41%) |