Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 12.28 | 12.29 | 12.09 | 12.20 | 1,489,600 | -0.27(-2.17%) |
Nov 29, 2018 | 12.52 | 12.65 | 12.13 | 12.47 | 1,894,824 | -0.04(-0.32%) |
Nov 28, 2018 | 12.41 | 12.51 | 12.09 | 12.51 | 1,845,945 | -0.15(-1.18%) |
Nov 27, 2018 | 12.73 | 12.73 | 12.49 | 12.66 | 1,037,191 | -0.19(-1.48%) |
Nov 26, 2018 | 12.91 | 12.93 | 12.75 | 12.85 | 915,347 | -0.04(-0.31%) |
Nov 23, 2018 | 12.92 | 12.95 | 12.78 | 12.89 | 411,200 | -0.13(-1.00%) |
Nov 21, 2018 | 13.02 | 13.02 | 13.02 | 0 | +0.40(+3.17%) | |
Nov 20, 2018 | 12.65 | 12.73 | 12.52 | 12.62 | 1,680,805 | -0.17(-1.33%) |
Nov 19, 2018 | 12.64 | 13.03 | 12.64 | 12.79 | 1,605,909 | +0.23(+1.83%) |
Nov 16, 2018 | 12.39 | 12.62 | 12.33 | 12.56 | 1,634,400 | -0.01(-0.08%) |
Nov 15, 2018 | 12.19 | 12.73 | 12.17 | 12.57 | 2,574,919 | +0.31(+2.53%) |
Nov 14, 2018 | 12.18 | 12.34 | 12.02 | 12.26 | 1,654,598 | +0.08(+0.66%) |
Nov 13, 2018 | 12.25 | 12.47 | 12.12 | 12.18 | 3,617,914 | +0.06(+0.50%) |
Nov 12, 2018 | 12.67 | 12.67 | 12.06 | 12.12 | 4,040,611 | -0.99(-7.55%) |
Nov 09, 2018 | 13.16 | 13.28 | 12.98 | 13.11 | 1,883,400 | +0.06(+0.46%) |
Nov 08, 2018 | 13.14 | 13.25 | 13.03 | 13.05 | 1,738,223 | -0.13(-0.99%) |
Nov 07, 2018 | 13.15 | 13.22 | 12.94 | 13.18 | 1,216,242 | +0.17(+1.31%) |
Nov 06, 2018 | 13.03 | 13.21 | 12.95 | 13.01 | 1,916,000 | +0.08(+0.62%) |
Nov 05, 2018 | 12.89 | 13.06 | 12.81 | 12.93 | 1,451,573 | +0.17(+1.33%) |
Nov 02, 2018 | 12.99 | 12.99 | 12.69 | 12.76 | 1,996,600 | +0.11(+0.87%) |
Nov 01, 2018 | 12.33 | 12.68 | 12.20 | 12.65 | 2,699,073 | +0.44(+3.60%) |
Oct 31, 2018 | 12.24 | 12.48 | 12.06 | 12.21 | 1,473,575 | +0.12(+0.99%) |
Oct 30, 2018 | 12.00 | 12.26 | 11.93 | 12.09 | 1,856,203 | +0.17(+1.43%) |
Oct 29, 2018 | 12.10 | 12.47 | 11.76 | 11.92 | 3,824,982 | +0.33(+2.85%) |
Oct 26, 2018 | 11.48 | 11.75 | 11.45 | 11.59 | 1,595,900 | -0.08(-0.69%) |
Oct 25, 2018 | 11.59 | 11.74 | 11.35 | 11.67 | 1,960,571 | +0.28(+2.46%) |
Oct 24, 2018 | 11.72 | 11.73 | 11.38 | 11.39 | 1,751,626 | -0.48(-4.04%) |
Oct 23, 2018 | 11.51 | 11.98 | 11.47 | 11.87 | 2,180,892 | +0.26(+2.24%) |
Oct 22, 2018 | 11.76 | 11.84 | 11.49 | 11.61 | 1,247,248 | -0.28(-2.35%) |
Oct 19, 2018 | 11.75 | 11.90 | 11.65 | 11.89 | 1,768,600 | +0.05(+0.42%) |
Oct 18, 2018 | 12.05 | 12.05 | 11.77 | 11.84 | 1,891,711 | -0.22(-1.82%) |
Oct 17, 2018 | 12.34 | 12.35 | 11.97 | 12.06 | 2,314,963 | -0.59(-4.66%) |
Oct 16, 2018 | 12.50 | 12.67 | 12.50 | 12.65 | 2,476,941 | +0.18(+1.44%) |
Oct 15, 2018 | 12.49 | 12.57 | 12.30 | 12.47 | 2,767,367 | +0.10(+0.81%) |
Oct 12, 2018 | 12.47 | 12.56 | 12.20 | 12.37 | 3,775,700 | +0.29(+2.40%) |
Oct 11, 2018 | 12.25 | 12.27 | 11.90 | 12.08 | 4,253,772 | -0.10(-0.82%) |
Oct 10, 2018 | 12.85 | 12.88 | 12.17 | 12.18 | 3,522,749 | -0.60(-4.69%) |
Oct 09, 2018 | 12.49 | 12.90 | 12.49 | 12.78 | 5,391,923 | -1.58(-11.00%) |
Oct 08, 2018 | 14.41 | 14.51 | 14.26 | 14.36 | 1,569,592 | -0.16(-1.10%) |
Oct 05, 2018 | 14.70 | 14.70 | 14.23 | 14.52 | 2,157,800 | -0.41(-2.75%) |
Oct 04, 2018 | 15.26 | 15.26 | 14.82 | 14.93 | 1,977,704 | -0.45(-2.93%) |
Oct 03, 2018 | 15.50 | 15.58 | 15.33 | 15.38 | 917,886 | -0.14(-0.90%) |
Oct 02, 2018 | 15.65 | 15.70 | 15.43 | 15.52 | 1,118,683 | -0.05(-0.32%) |
Oct 01, 2018 | 15.68 | 15.76 | 15.50 | 15.57 | 1,261,243 | +0.21(+1.37%) |
Sep 28, 2018 | 15.37 | 15.49 | 15.29 | 15.36 | 1,689,100 | -0.22(-1.41%) |
Sep 27, 2018 | 15.60 | 15.72 | 15.52 | 15.58 | 2,791,854 | -0.59(-3.65%) |
Sep 26, 2018 | 15.97 | 16.32 | 15.96 | 16.17 | 1,813,750 | -0.30(-1.82%) |
Sep 25, 2018 | 16.55 | 16.56 | 16.42 | 16.47 | 1,287,424 | -0.07(-0.42%) |
Sep 24, 2018 | 16.54 | 16.60 | 16.32 | 16.54 | 2,148,644 | -0.60(-3.50%) |
Sep 21, 2018 | 17.30 | 17.30 | 17.09 | 17.14 | 2,583,700 | -0.69(-3.87%) |
Sep 20, 2018 | 17.89 | 17.99 | 17.74 | 17.83 | 899,975 | +0.01(+0.06%) |
Sep 19, 2018 | 17.43 | 17.88 | 17.36 | 17.82 | 1,592,856 | +0.31(+1.77%) |
Sep 18, 2018 | 17.17 | 17.55 | 17.11 | 17.51 | 2,196,156 | -0.16(-0.91%) |
Sep 17, 2018 | 17.73 | 17.74 | 17.47 | 17.67 | 3,549,971 | -0.37(-2.05%) |
Sep 14, 2018 | 18.35 | 18.36 | 18.03 | 18.04 | 3,556,700 | -0.21(-1.15%) |
Sep 13, 2018 | 18.51 | 18.52 | 18.21 | 18.25 | 2,004,514 | -0.07(-0.38%) |
Sep 12, 2018 | 18.09 | 18.32 | 18.02 | 18.32 | 1,400,269 | -0.01(-0.05%) |
Sep 11, 2018 | 18.18 | 18.34 | 18.02 | 18.33 | 1,520,508 | -0.44(-2.34%) |
Sep 10, 2018 | 18.81 | 18.86 | 18.62 | 18.77 | 1,391,007 | -0.07(-0.37%) |
Sep 07, 2018 | 18.87 | 19.04 | 18.78 | 18.84 | 1,866,200 | +0.39(+2.11%) |
Sep 06, 2018 | 18.51 | 18.69 | 18.38 | 18.45 | 1,116,649 | +0.03(+0.16%) |
Sep 05, 2018 | 18.49 | 18.53 | 18.34 | 18.42 | 1,471,378 | +0.12(+0.66%) |