Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.940 | 10.33 | 9.810 | 10.24 | 299,000 | +0.29(+2.91%) |
Nov 29, 2018 | 10.26 | 10.38 | 9.920 | 9.950 | 327,422 | -0.34(-3.30%) |
Nov 28, 2018 | 10.14 | 10.29 | 9.710 | 10.29 | 481,357 | +0.17(+1.68%) |
Nov 27, 2018 | 10.84 | 10.92 | 10.05 | 10.12 | 408,887 | -0.85(-7.75%) |
Nov 26, 2018 | 10.37 | 11.00 | 10.30 | 10.97 | 368,230 | +0.71(+6.92%) |
Nov 23, 2018 | 10.41 | 10.76 | 10.16 | 10.26 | 247,900 | -0.25(-2.38%) |
Nov 21, 2018 | 10.51 | 10.51 | 10.51 | 0 | +0.63(+6.38%) | |
Nov 20, 2018 | 9.850 | 10.21 | 9.690 | 9.880 | 646,172 | -0.19(-1.89%) |
Nov 19, 2018 | 10.64 | 10.75 | 9.960 | 10.07 | 643,306 | -0.75(-6.93%) |
Nov 16, 2018 | 10.84 | 11.00 | 10.43 | 10.82 | 696,500 | -0.02(-0.18%) |
Nov 15, 2018 | 10.74 | 11.23 | 10.74 | 10.84 | 377,196 | -0.02(-0.18%) |
Nov 14, 2018 | 11.63 | 11.94 | 10.59 | 10.86 | 697,659 | -0.66(-5.73%) |
Nov 13, 2018 | 11.69 | 12.25 | 11.15 | 11.52 | 1,183,408 | +0.06(+0.52%) |
Nov 12, 2018 | 11.84 | 12.10 | 11.44 | 11.46 | 343,329 | -0.44(-3.70%) |
Nov 09, 2018 | 13.25 | 13.25 | 11.76 | 11.90 | 676,200 | -1.10(-8.46%) |
Nov 08, 2018 | 13.05 | 13.29 | 12.75 | 13.00 | 989,838 | -0.06(-0.46%) |
Nov 07, 2018 | 12.18 | 13.15 | 11.83 | 13.06 | 1,086,340 | +1.06(+8.83%) |
Nov 06, 2018 | 11.22 | 12.63 | 10.93 | 12.00 | 1,409,905 | +1.01(+9.19%) |
Nov 05, 2018 | 12.00 | 12.08 | 10.58 | 10.99 | 2,638,198 | -0.90(-7.57%) |
Nov 02, 2018 | 16.26 | 16.80 | 11.70 | 11.89 | 4,205,200 | -5.08(-29.94%) |
Nov 01, 2018 | 16.68 | 17.58 | 16.52 | 16.97 | 682,415 | +0.42(+2.54%) |
Oct 31, 2018 | 16.00 | 16.80 | 15.82 | 16.55 | 432,664 | +0.73(+4.61%) |
Oct 30, 2018 | 16.59 | 16.76 | 15.03 | 15.82 | 623,720 | -0.77(-4.64%) |
Oct 29, 2018 | 17.47 | 17.72 | 16.28 | 16.59 | 365,784 | -0.61(-3.55%) |
Oct 26, 2018 | 17.41 | 17.62 | 16.89 | 17.20 | 339,000 | -0.54(-3.04%) |
Oct 25, 2018 | 16.82 | 18.51 | 16.80 | 17.74 | 464,767 | +1.12(+6.74%) |
Oct 24, 2018 | 17.65 | 18.16 | 16.62 | 16.62 | 651,473 | -0.97(-5.51%) |
Oct 23, 2018 | 17.26 | 18.18 | 17.00 | 17.59 | 288,411 | -0.05(-0.28%) |
Oct 22, 2018 | 17.78 | 17.91 | 16.95 | 17.64 | 266,235 | -0.21(-1.18%) |
Oct 19, 2018 | 18.29 | 18.78 | 17.74 | 17.85 | 245,700 | -0.39(-2.14%) |
Oct 18, 2018 | 18.55 | 18.57 | 17.60 | 18.24 | 288,331 | -0.36(-1.94%) |
Oct 17, 2018 | 18.93 | 19.11 | 18.35 | 18.60 | 222,593 | -0.43(-2.26%) |
Oct 16, 2018 | 18.36 | 19.30 | 18.18 | 19.03 | 399,639 | +0.77(+4.22%) |
Oct 15, 2018 | 18.25 | 18.59 | 17.99 | 18.26 | 330,615 | +0.09(+0.50%) |
Oct 12, 2018 | 17.64 | 18.25 | 17.36 | 18.17 | 360,900 | +0.87(+5.03%) |
Oct 11, 2018 | 17.01 | 17.60 | 16.80 | 17.30 | 479,751 | +0.31(+1.82%) |
Oct 10, 2018 | 17.46 | 17.69 | 16.91 | 16.99 | 569,909 | -0.50(-2.86%) |
Oct 09, 2018 | 17.33 | 17.81 | 17.02 | 17.49 | 508,214 | +0.05(+0.29%) |
Oct 08, 2018 | 17.38 | 17.86 | 16.87 | 17.44 | 494,309 | -0.39(-2.19%) |
Oct 05, 2018 | 18.44 | 18.97 | 16.07 | 17.83 | 1,883,300 | -1.52(-7.86%) |
Oct 04, 2018 | 20.06 | 20.36 | 19.20 | 19.35 | 385,464 | -0.63(-3.15%) |
Oct 03, 2018 | 19.75 | 20.63 | 19.50 | 19.98 | 750,751 | +0.41(+2.10%) |
Oct 02, 2018 | 18.80 | 19.67 | 18.80 | 19.57 | 510,674 | +0.64(+3.38%) |
Oct 01, 2018 | 20.16 | 20.16 | 18.90 | 18.93 | 440,365 | -1.09(-5.44%) |
Sep 28, 2018 | 19.21 | 20.50 | 19.03 | 20.02 | 658,400 | +0.82(+4.27%) |
Sep 27, 2018 | 19.18 | 19.36 | 18.88 | 19.20 | 304,819 | -0.01(-0.05%) |
Sep 26, 2018 | 20.07 | 20.25 | 19.15 | 19.21 | 443,940 | -0.72(-3.61%) |
Sep 25, 2018 | 19.27 | 20.05 | 19.00 | 19.93 | 405,769 | +0.80(+4.18%) |
Sep 24, 2018 | 19.14 | 19.55 | 18.93 | 19.13 | 312,428 | -0.04(-0.21%) |
Sep 21, 2018 | 19.71 | 20.09 | 18.94 | 19.17 | 1,430,300 | -0.51(-2.59%) |
Sep 20, 2018 | 18.93 | 19.80 | 18.61 | 19.68 | 788,633 | +0.86(+4.57%) |
Sep 19, 2018 | 18.65 | 19.10 | 18.26 | 18.82 | 493,999 | +0.15(+0.80%) |
Sep 18, 2018 | 19.85 | 19.99 | 18.65 | 18.67 | 924,326 | -1.19(-5.99%) |
Sep 17, 2018 | 21.54 | 21.70 | 19.50 | 19.86 | 1,037,791 | -2.02(-9.23%) |
Sep 14, 2018 | 22.11 | 22.55 | 21.72 | 21.88 | 451,400 | -0.30(-1.35%) |
Sep 13, 2018 | 22.61 | 22.93 | 22.12 | 22.18 | 280,202 | -0.42(-1.86%) |
Sep 12, 2018 | 22.52 | 23.25 | 22.25 | 22.60 | 261,885 | +0.07(+0.31%) |
Sep 11, 2018 | 22.69 | 22.97 | 22.25 | 22.53 | 291,054 | -0.23(-1.01%) |
Sep 10, 2018 | 22.92 | 22.92 | 22.21 | 22.76 | 183,474 | -0.07(-0.31%) |
Sep 07, 2018 | 22.40 | 22.95 | 22.01 | 22.83 | 264,000 | +0.38(+1.69%) |
Sep 06, 2018 | 22.95 | 23.27 | 22.14 | 22.45 | 324,042 | -0.54(-2.35%) |
Sep 05, 2018 | 22.96 | 23.24 | 22.24 | 22.99 | 566,555 | +0.06(+0.26%) |