Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 11.38 | 11.44 | 11.17 | 11.40 | 379,900 | -0.06(-0.52%) |
Nov 29, 2018 | 11.71 | 11.85 | 11.21 | 11.46 | 367,292 | -0.31(-2.63%) |
Nov 28, 2018 | 11.83 | 11.86 | 11.43 | 11.77 | 351,038 | +0.03(+0.26%) |
Nov 27, 2018 | 12.14 | 12.14 | 11.60 | 11.74 | 270,729 | -0.48(-3.93%) |
Nov 26, 2018 | 12.46 | 12.65 | 12.12 | 12.22 | 345,723 | -0.15(-1.21%) |
Nov 23, 2018 | 12.58 | 12.69 | 12.36 | 12.37 | 235,800 | -0.30(-2.37%) |
Nov 21, 2018 | 12.67 | 12.67 | 12.67 | 0 | +0.26(+2.10%) | |
Nov 20, 2018 | 12.51 | 12.94 | 12.38 | 12.41 | 349,377 | -0.21(-1.66%) |
Nov 19, 2018 | 13.28 | 13.29 | 12.58 | 12.62 | 357,347 | -0.69(-5.18%) |
Nov 16, 2018 | 13.64 | 13.68 | 13.23 | 13.31 | 815,700 | -0.38(-2.78%) |
Nov 15, 2018 | 13.46 | 13.90 | 13.23 | 13.69 | 332,275 | +0.12(+0.88%) |
Nov 14, 2018 | 13.84 | 14.04 | 13.48 | 13.57 | 302,928 | -0.15(-1.09%) |
Nov 13, 2018 | 13.90 | 14.04 | 13.72 | 13.72 | 354,682 | -0.11(-0.80%) |
Nov 12, 2018 | 13.78 | 14.04 | 13.47 | 13.83 | 405,819 | +0.05(+0.36%) |
Nov 09, 2018 | 13.95 | 13.96 | 13.59 | 13.78 | 439,200 | -0.22(-1.57%) |
Nov 08, 2018 | 14.01 | 14.11 | 13.73 | 14.00 | 718,192 | -0.05(-0.36%) |
Nov 07, 2018 | 14.03 | 14.20 | 13.93 | 14.05 | 543,967 | +0.05(+0.36%) |
Nov 06, 2018 | 13.60 | 14.19 | 13.57 | 14.00 | 731,533 | +0.29(+2.12%) |
Nov 05, 2018 | 14.50 | 14.73 | 13.66 | 13.71 | 714,776 | -0.68(-4.73%) |
Nov 02, 2018 | 14.15 | 14.47 | 13.90 | 14.39 | 895,700 | +0.42(+3.01%) |
Nov 01, 2018 | 13.01 | 14.76 | 12.91 | 13.97 | 1,528,375 | +1.47(+11.76%) |
Oct 31, 2018 | 13.08 | 13.16 | 12.49 | 12.50 | 718,557 | -0.46(-3.55%) |
Oct 30, 2018 | 13.26 | 13.40 | 12.80 | 12.96 | 795,680 | -0.51(-3.79%) |
Oct 29, 2018 | 13.92 | 14.06 | 13.34 | 13.47 | 452,242 | -0.33(-2.39%) |
Oct 26, 2018 | 14.00 | 14.15 | 13.73 | 13.80 | 355,900 | -0.22(-1.57%) |
Oct 25, 2018 | 14.00 | 14.32 | 13.93 | 14.02 | 361,282 | +0.02(+0.14%) |
Oct 24, 2018 | 14.48 | 14.51 | 13.89 | 14.00 | 449,460 | -0.48(-3.31%) |
Oct 23, 2018 | 14.31 | 14.58 | 14.05 | 14.48 | 385,979 | +0.05(+0.35%) |
Oct 22, 2018 | 14.84 | 14.84 | 14.40 | 14.43 | 289,263 | -0.34(-2.30%) |
Oct 19, 2018 | 15.03 | 15.08 | 14.70 | 14.77 | 372,000 | -0.25(-1.66%) |
Oct 18, 2018 | 15.46 | 15.52 | 14.93 | 15.02 | 317,221 | -0.54(-3.47%) |
Oct 17, 2018 | 15.94 | 16.00 | 15.52 | 15.56 | 183,830 | -0.32(-2.02%) |
Oct 16, 2018 | 15.55 | 15.90 | 15.35 | 15.88 | 535,206 | +0.39(+2.52%) |
Oct 15, 2018 | 15.72 | 15.83 | 15.43 | 15.49 | 324,025 | -0.23(-1.46%) |
Oct 12, 2018 | 15.92 | 16.18 | 15.54 | 15.72 | 363,700 | -0.06(-0.38%) |
Oct 11, 2018 | 15.91 | 16.13 | 15.77 | 15.78 | 414,179 | -0.15(-0.94%) |
Oct 10, 2018 | 15.98 | 16.14 | 15.79 | 15.93 | 687,967 | -0.09(-0.56%) |
Oct 09, 2018 | 16.18 | 16.30 | 15.99 | 16.02 | 291,980 | -0.19(-1.17%) |
Oct 08, 2018 | 16.48 | 16.63 | 16.16 | 16.21 | 217,029 | -0.27(-1.64%) |
Oct 05, 2018 | 16.51 | 16.68 | 16.25 | 16.48 | 246,400 | +0.04(+0.24%) |
Oct 04, 2018 | 16.45 | 16.55 | 16.25 | 16.44 | 314,492 | -0.01(-0.06%) |
Oct 03, 2018 | 17.14 | 17.17 | 16.36 | 16.45 | 414,740 | -0.64(-3.74%) |
Oct 02, 2018 | 17.42 | 17.55 | 16.99 | 17.09 | 250,516 | -0.37(-2.12%) |
Oct 01, 2018 | 18.01 | 18.02 | 17.28 | 17.46 | 292,314 | -0.43(-2.40%) |
Sep 28, 2018 | 17.85 | 18.18 | 17.77 | 17.89 | 478,500 | +0.04(+0.22%) |
Sep 27, 2018 | 17.49 | 18.00 | 17.43 | 17.85 | 328,216 | +0.43(+2.47%) |
Sep 26, 2018 | 17.21 | 17.63 | 17.14 | 17.42 | 361,971 | +0.18(+1.04%) |
Sep 25, 2018 | 17.31 | 17.41 | 17.00 | 17.24 | 439,093 | -0.02(-0.12%) |
Sep 24, 2018 | 17.66 | 17.74 | 17.20 | 17.26 | 547,924 | -0.57(-3.20%) |
Sep 21, 2018 | 17.62 | 17.89 | 17.60 | 17.83 | 513,600 | +0.20(+1.13%) |
Sep 20, 2018 | 17.57 | 17.80 | 17.57 | 17.63 | 328,317 | +0.08(+0.46%) |
Sep 19, 2018 | 17.38 | 17.62 | 17.38 | 17.55 | 332,394 | +0.15(+0.86%) |
Sep 18, 2018 | 17.45 | 17.74 | 17.02 | 17.40 | 288,728 | -0.03(-0.17%) |
Sep 17, 2018 | 17.62 | 17.78 | 17.28 | 17.43 | 472,167 | -0.11(-0.63%) |
Sep 14, 2018 | 17.43 | 17.67 | 17.33 | 17.54 | 331,200 | +0.11(+0.63%) |
Sep 13, 2018 | 17.84 | 18.01 | 17.38 | 17.43 | 294,848 | -0.40(-2.24%) |
Sep 12, 2018 | 18.26 | 18.29 | 17.83 | 17.83 | 254,515 | -0.41(-2.25%) |
Sep 11, 2018 | 18.36 | 18.50 | 18.10 | 18.24 | 245,731 | -0.15(-0.82%) |
Sep 10, 2018 | 18.37 | 18.69 | 18.32 | 18.39 | 299,096 | +0.04(+0.22%) |
Sep 07, 2018 | 18.30 | 18.61 | 18.20 | 18.35 | 326,700 | +0.07(+0.38%) |
Sep 06, 2018 | 18.42 | 18.79 | 18.24 | 18.28 | 393,558 | -0.20(-1.08%) |
Sep 05, 2018 | 18.41 | 18.64 | 18.21 | 18.48 | 276,972 | +0.03(+0.16%) |