Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 11.67 | 11.79 | 11.48 | 11.72 | 222,000 | +0.02(+0.17%) |
Nov 29, 2018 | 11.61 | 11.80 | 11.57 | 11.70 | 282,492 | +0.14(+1.21%) |
Nov 28, 2018 | 11.35 | 11.72 | 11.25 | 11.56 | 295,406 | +0.19(+1.67%) |
Nov 27, 2018 | 11.56 | 11.65 | 11.30 | 11.37 | 309,191 | -0.25(-2.15%) |
Nov 26, 2018 | 11.75 | 12.00 | 11.61 | 11.62 | 279,292 | -0.13(-1.11%) |
Nov 23, 2018 | 11.80 | 11.88 | 11.70 | 11.75 | 155,400 | -0.16(-1.34%) |
Nov 21, 2018 | 11.91 | 11.91 | 11.91 | 0 | +0.19(+1.62%) | |
Nov 20, 2018 | 11.77 | 11.86 | 11.22 | 11.72 | 446,818 | -0.05(-0.42%) |
Nov 19, 2018 | 12.15 | 12.30 | 11.74 | 11.77 | 412,041 | -0.37(-3.05%) |
Nov 16, 2018 | 12.28 | 12.51 | 12.12 | 12.14 | 823,700 | +0.10(+0.83%) |
Nov 15, 2018 | 11.71 | 12.09 | 11.71 | 12.04 | 491,927 | +0.35(+2.99%) |
Nov 14, 2018 | 11.69 | 11.90 | 11.57 | 11.69 | 497,429 | +0.03(+0.26%) |
Nov 13, 2018 | 11.96 | 12.09 | 11.66 | 11.66 | 679,279 | -0.29(-2.43%) |
Nov 12, 2018 | 12.54 | 12.58 | 11.91 | 11.95 | 481,347 | -0.62(-4.93%) |
Nov 09, 2018 | 12.35 | 12.64 | 12.20 | 12.57 | 775,600 | +0.34(+2.78%) |
Nov 08, 2018 | 12.22 | 12.43 | 11.97 | 12.23 | 493,404 | +0.01(+0.08%) |
Nov 07, 2018 | 12.60 | 12.74 | 12.11 | 12.22 | 427,092 | -0.30(-2.40%) |
Nov 06, 2018 | 12.80 | 12.91 | 12.41 | 12.52 | 302,105 | -0.28(-2.19%) |
Nov 05, 2018 | 12.87 | 13.10 | 12.73 | 12.80 | 322,226 | -0.07(-0.54%) |
Nov 02, 2018 | 12.90 | 13.05 | 12.79 | 12.87 | 306,000 | -0.06(-0.46%) |
Nov 01, 2018 | 12.91 | 13.25 | 12.74 | 12.93 | 468,600 | +0.30(+2.38%) |
Oct 31, 2018 | 12.91 | 12.93 | 12.61 | 12.63 | 473,096 | -0.36(-2.77%) |
Oct 30, 2018 | 12.57 | 13.11 | 12.50 | 12.99 | 362,885 | +0.29(+2.28%) |
Oct 29, 2018 | 13.20 | 13.33 | 12.69 | 12.70 | 508,937 | -0.49(-3.71%) |
Oct 26, 2018 | 13.25 | 13.69 | 13.19 | 13.19 | 497,600 | -0.03(-0.23%) |
Oct 25, 2018 | 13.75 | 13.92 | 13.21 | 13.22 | 712,567 | -0.58(-4.20%) |
Oct 24, 2018 | 14.30 | 14.40 | 13.72 | 13.80 | 455,856 | -0.52(-3.63%) |
Oct 23, 2018 | 14.75 | 14.79 | 14.27 | 14.32 | 420,428 | -0.09(-0.62%) |
Oct 22, 2018 | 14.59 | 14.70 | 14.28 | 14.41 | 393,771 | -0.12(-0.83%) |
Oct 19, 2018 | 14.51 | 14.58 | 14.32 | 14.53 | 401,400 | +0.11(+0.76%) |
Oct 18, 2018 | 14.50 | 14.69 | 14.28 | 14.42 | 488,610 | -0.15(-1.03%) |
Oct 17, 2018 | 14.60 | 14.93 | 14.37 | 14.57 | 548,186 | +0.04(+0.28%) |
Oct 16, 2018 | 14.30 | 14.81 | 14.15 | 14.53 | 613,514 | +0.30(+2.11%) |
Oct 15, 2018 | 14.82 | 15.30 | 13.90 | 14.23 | 848,236 | -0.27(-1.86%) |
Oct 12, 2018 | 13.85 | 14.57 | 13.69 | 14.50 | 1,112,900 | +0.47(+3.35%) |
Oct 11, 2018 | 13.21 | 14.47 | 13.12 | 14.03 | 1,217,350 | +1.04(+8.01%) |
Oct 10, 2018 | 12.97 | 13.13 | 12.82 | 12.99 | 500,389 | +0.08(+0.62%) |
Oct 09, 2018 | 13.30 | 13.36 | 12.86 | 12.91 | 378,254 | -0.46(-3.44%) |
Oct 08, 2018 | 13.00 | 13.40 | 12.97 | 13.37 | 289,359 | +0.08(+0.60%) |
Oct 05, 2018 | 13.24 | 13.46 | 13.10 | 13.29 | 361,100 | +0.08(+0.61%) |
Oct 04, 2018 | 13.04 | 13.40 | 12.86 | 13.21 | 483,804 | +0.34(+2.64%) |
Oct 03, 2018 | 13.00 | 13.09 | 12.72 | 12.87 | 391,319 | -0.08(-0.62%) |
Oct 02, 2018 | 13.00 | 13.37 | 12.89 | 12.95 | 568,089 | +0.07(+0.54%) |
Oct 01, 2018 | 12.95 | 13.12 | 12.86 | 12.88 | 309,937 | -0.07(-0.54%) |
Sep 28, 2018 | 13.05 | 13.40 | 12.85 | 12.95 | 407,100 | -0.05(-0.38%) |
Sep 27, 2018 | 13.10 | 13.30 | 12.80 | 13.00 | 545,113 | -0.20(-1.52%) |
Sep 26, 2018 | 13.25 | 13.80 | 13.09 | 13.20 | 764,701 | +0.05(+0.38%) |
Sep 25, 2018 | 13.15 | 13.55 | 13.05 | 13.15 | 928,006 | +0.25(+1.94%) |
Sep 24, 2018 | 12.65 | 13.20 | 12.28 | 12.90 | 1,822,243 | +1.60(+14.16%) |
Sep 21, 2018 | 11.40 | 11.68 | 11.15 | 11.30 | 588,000 | -0.15(-1.31%) |
Sep 20, 2018 | 11.50 | 11.50 | 11.25 | 11.45 | 238,343 | +0.10(+0.88%) |
Sep 19, 2018 | 11.10 | 11.50 | 11.05 | 11.35 | 286,588 | +0.25(+2.25%) |
Sep 18, 2018 | 11.05 | 11.25 | 11.00 | 11.10 | 277,655 | +0.10(+0.91%) |
Sep 17, 2018 | 10.75 | 11.10 | 10.65 | 11.00 | 330,648 | +0.35(+3.29%) |
Sep 14, 2018 | 10.90 | 10.95 | 10.60 | 10.65 | 304,400 | -0.25(-2.29%) |
Sep 13, 2018 | 11.20 | 11.25 | 10.90 | 10.90 | 187,811 | -0.20(-1.80%) |
Sep 12, 2018 | 10.65 | 11.15 | 10.55 | 11.10 | 260,571 | +0.35(+3.26%) |
Sep 11, 2018 | 10.55 | 10.75 | 10.45 | 10.75 | 203,943 | +0.20(+1.90%) |
Sep 10, 2018 | 10.80 | 10.95 | 10.55 | 10.55 | 282,411 | -0.35(-3.21%) |
Sep 07, 2018 | 10.90 | 11.05 | 10.70 | 10.90 | 206,700 | +0.10(+0.93%) |
Sep 06, 2018 | 10.85 | 11.10 | 10.65 | 10.80 | 253,854 | +0.00(+0.00%) |
Sep 05, 2018 | 10.90 | 10.97 | 10.70 | 10.80 | 235,196 | -0.10(-0.92%) |