Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.47 | 16.19 | 14.37 | 15.36 | 1,476,500 | +1.26(+8.94%) |
Nov 29, 2018 | 13.74 | 15.04 | 13.72 | 14.10 | 584,656 | +0.35(+2.55%) |
Nov 28, 2018 | 13.72 | 13.96 | 12.90 | 13.75 | 397,716 | +0.16(+1.18%) |
Nov 27, 2018 | 13.32 | 13.87 | 12.81 | 13.59 | 522,447 | +0.10(+0.74%) |
Nov 26, 2018 | 12.66 | 13.53 | 12.56 | 13.49 | 561,046 | +1.01(+8.09%) |
Nov 23, 2018 | 12.26 | 12.85 | 12.18 | 12.48 | 225,200 | +0.01(+0.08%) |
Nov 21, 2018 | 12.47 | 12.47 | 12.47 | 0 | +0.16(+1.30%) | |
Nov 20, 2018 | 12.03 | 12.85 | 11.99 | 12.31 | 464,651 | +0.02(+0.16%) |
Nov 19, 2018 | 12.65 | 12.83 | 12.12 | 12.29 | 403,371 | -0.41(-3.23%) |
Nov 16, 2018 | 12.44 | 12.99 | 12.26 | 12.70 | 526,600 | +0.11(+0.87%) |
Nov 15, 2018 | 12.64 | 13.15 | 12.20 | 12.59 | 517,009 | -0.13(-1.02%) |
Nov 14, 2018 | 13.25 | 13.57 | 12.60 | 12.72 | 449,634 | -0.36(-2.75%) |
Nov 13, 2018 | 13.01 | 13.35 | 12.54 | 13.08 | 437,148 | +0.08(+0.62%) |
Nov 12, 2018 | 12.87 | 13.05 | 11.55 | 13.00 | 919,985 | +0.18(+1.40%) |
Nov 09, 2018 | 13.51 | 13.65 | 12.70 | 12.82 | 573,500 | -0.77(-5.67%) |
Nov 08, 2018 | 15.16 | 15.26 | 13.57 | 13.59 | 622,955 | -1.51(-10.00%) |
Nov 07, 2018 | 14.60 | 15.98 | 14.24 | 15.10 | 1,213,679 | +0.58(+3.99%) |
Nov 06, 2018 | 14.53 | 15.65 | 14.38 | 14.52 | 699,283 | -0.14(-0.95%) |
Nov 05, 2018 | 15.35 | 15.89 | 14.09 | 14.66 | 1,237,492 | -0.09(-0.61%) |
Nov 02, 2018 | 12.96 | 16.44 | 12.62 | 14.75 | 1,856,300 | +1.14(+8.38%) |
Nov 01, 2018 | 12.64 | 14.08 | 12.55 | 13.61 | 891,944 | +1.15(+9.23%) |
Oct 31, 2018 | 12.35 | 13.25 | 12.28 | 12.46 | 619,983 | +0.35(+2.89%) |
Oct 30, 2018 | 12.37 | 13.06 | 11.82 | 12.11 | 519,509 | -0.34(-2.73%) |
Oct 29, 2018 | 13.67 | 13.77 | 12.14 | 12.45 | 481,791 | -0.98(-7.30%) |
Oct 26, 2018 | 13.16 | 13.54 | 12.41 | 13.43 | 563,500 | -0.08(-0.59%) |
Oct 25, 2018 | 11.64 | 13.80 | 11.61 | 13.51 | 1,180,804 | +2.03(+17.68%) |
Oct 24, 2018 | 12.79 | 12.98 | 11.43 | 11.48 | 550,277 | -1.26(-9.89%) |
Oct 23, 2018 | 11.61 | 12.93 | 11.31 | 12.74 | 796,858 | +0.81(+6.79%) |
Oct 22, 2018 | 14.14 | 14.14 | 11.52 | 11.93 | 985,652 | -2.21(-15.63%) |
Oct 19, 2018 | 13.82 | 14.41 | 13.70 | 14.14 | 618,500 | +0.37(+2.69%) |
Oct 18, 2018 | 14.42 | 14.55 | 13.61 | 13.77 | 356,281 | -0.72(-4.97%) |
Oct 17, 2018 | 14.54 | 14.54 | 13.79 | 14.49 | 505,753 | -0.08(-0.55%) |
Oct 16, 2018 | 13.61 | 14.60 | 13.43 | 14.57 | 638,141 | +1.07(+7.93%) |
Oct 15, 2018 | 13.55 | 13.82 | 13.25 | 13.50 | 518,591 | -0.01(-0.07%) |
Oct 12, 2018 | 13.60 | 13.77 | 12.90 | 13.51 | 656,500 | +0.21(+1.58%) |
Oct 11, 2018 | 13.75 | 14.38 | 13.29 | 13.30 | 682,480 | -0.73(-5.20%) |
Oct 10, 2018 | 13.90 | 14.70 | 13.53 | 14.03 | 783,743 | -0.16(-1.13%) |
Oct 09, 2018 | 14.88 | 15.49 | 14.07 | 14.19 | 487,672 | -0.77(-5.15%) |
Oct 08, 2018 | 15.58 | 15.58 | 14.69 | 14.96 | 632,513 | -0.66(-4.23%) |
Oct 05, 2018 | 15.74 | 16.15 | 15.14 | 15.62 | 928,800 | -0.17(-1.08%) |
Oct 04, 2018 | 16.05 | 16.18 | 15.43 | 15.79 | 632,483 | -0.28(-1.74%) |
Oct 03, 2018 | 16.47 | 16.60 | 15.69 | 16.07 | 830,038 | -0.37(-2.25%) |
Oct 02, 2018 | 16.23 | 16.55 | 16.01 | 16.44 | 699,743 | +0.19(+1.17%) |
Oct 01, 2018 | 16.78 | 16.94 | 16.08 | 16.25 | 863,928 | -0.04(-0.25%) |
Sep 28, 2018 | 15.80 | 16.65 | 15.70 | 16.29 | 1,776,200 | +0.62(+3.96%) |
Sep 27, 2018 | 15.48 | 15.70 | 15.00 | 15.67 | 503,676 | +0.34(+2.22%) |
Sep 26, 2018 | 15.76 | 15.76 | 14.86 | 15.33 | 839,514 | -0.30(-1.92%) |
Sep 25, 2018 | 15.86 | 16.49 | 15.26 | 15.63 | 1,174,267 | -0.65(-3.99%) |
Sep 24, 2018 | 14.50 | 16.44 | 14.02 | 16.28 | 1,826,526 | +1.71(+11.74%) |
Sep 21, 2018 | 14.20 | 14.95 | 13.90 | 14.57 | 3,347,100 | +0.54(+3.85%) |
Sep 20, 2018 | 13.56 | 14.95 | 13.43 | 14.03 | 1,045,868 | +0.67(+5.01%) |
Sep 19, 2018 | 12.27 | 13.62 | 12.27 | 13.36 | 762,445 | +1.16(+9.51%) |
Sep 18, 2018 | 11.28 | 12.50 | 11.28 | 12.20 | 716,105 | +1.13(+10.21%) |
Sep 17, 2018 | 11.64 | 11.66 | 11.01 | 11.07 | 328,268 | -0.56(-4.82%) |
Sep 14, 2018 | 11.75 | 12.09 | 11.53 | 11.63 | 357,400 | -0.13(-1.11%) |
Sep 13, 2018 | 11.99 | 12.18 | 11.70 | 11.76 | 284,992 | -0.08(-0.68%) |
Sep 12, 2018 | 12.55 | 12.55 | 11.67 | 11.84 | 369,994 | -0.71(-5.66%) |
Sep 11, 2018 | 12.59 | 12.93 | 12.35 | 12.55 | 205,403 | -0.21(-1.65%) |
Sep 10, 2018 | 12.50 | 12.86 | 12.15 | 12.76 | 326,326 | +0.42(+3.40%) |
Sep 07, 2018 | 11.63 | 12.36 | 11.42 | 12.34 | 396,000 | +0.62(+5.29%) |
Sep 06, 2018 | 12.67 | 12.67 | 11.68 | 11.72 | 347,155 | -0.86(-6.84%) |
Sep 05, 2018 | 12.84 | 12.91 | 12.20 | 12.58 | 361,263 | -0.29(-2.25%) |