Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 12.12 | 12.50 | 11.97 | 12.45 | 1,501,900 | +0.26(+2.13%) |
Nov 29, 2018 | 12.38 | 12.50 | 12.04 | 12.19 | 1,534,836 | -0.24(-1.93%) |
Nov 28, 2018 | 11.89 | 12.49 | 11.78 | 12.43 | 2,120,363 | +0.56(+4.72%) |
Nov 27, 2018 | 11.99 | 12.13 | 11.80 | 11.87 | 1,700,730 | -0.17(-1.41%) |
Nov 26, 2018 | 11.83 | 12.28 | 11.77 | 12.04 | 2,659,968 | +0.34(+2.91%) |
Nov 23, 2018 | 11.54 | 11.98 | 11.51 | 11.70 | 717,900 | +0.02(+0.17%) |
Nov 21, 2018 | 11.68 | 11.68 | 11.68 | 0 | +0.21(+1.83%) | |
Nov 20, 2018 | 11.97 | 12.13 | 11.39 | 11.47 | 2,149,526 | -0.50(-4.18%) |
Nov 19, 2018 | 11.84 | 12.28 | 11.76 | 11.97 | 2,602,418 | +0.03(+0.25%) |
Nov 16, 2018 | 12.45 | 12.54 | 11.86 | 11.94 | 3,464,500 | -0.65(-5.16%) |
Nov 15, 2018 | 12.15 | 12.69 | 11.95 | 12.59 | 3,251,863 | +0.33(+2.69%) |
Nov 14, 2018 | 11.72 | 12.35 | 11.64 | 12.26 | 3,096,041 | +0.68(+5.87%) |
Nov 13, 2018 | 11.74 | 12.07 | 11.52 | 11.58 | 2,509,957 | -0.08(-0.69%) |
Nov 12, 2018 | 11.89 | 12.09 | 11.64 | 11.66 | 2,544,375 | -0.25(-2.10%) |
Nov 09, 2018 | 12.23 | 12.44 | 11.76 | 11.91 | 2,657,500 | -0.56(-4.49%) |
Nov 08, 2018 | 13.22 | 13.28 | 12.41 | 12.47 | 2,757,387 | -0.45(-3.48%) |
Nov 07, 2018 | 12.46 | 13.03 | 12.27 | 12.92 | 3,982,590 | +0.57(+4.62%) |
Nov 06, 2018 | 11.76 | 12.37 | 11.70 | 12.35 | 4,054,112 | +0.89(+7.77%) |
Nov 05, 2018 | 11.66 | 12.33 | 11.26 | 11.46 | 6,854,594 | -0.03(-0.26%) |
Nov 02, 2018 | 13.25 | 14.13 | 11.35 | 11.49 | 14,080,900 | -4.23(-26.91%) |
Nov 01, 2018 | 15.37 | 15.95 | 15.17 | 15.72 | 3,239,704 | +0.55(+3.63%) |
Oct 31, 2018 | 15.25 | 15.38 | 15.00 | 15.17 | 1,830,669 | +0.44(+2.99%) |
Oct 30, 2018 | 14.56 | 15.02 | 14.31 | 14.73 | 1,663,390 | +0.14(+0.96%) |
Oct 29, 2018 | 15.54 | 16.17 | 14.44 | 14.59 | 2,596,543 | -0.50(-3.31%) |
Oct 26, 2018 | 14.71 | 15.26 | 14.54 | 15.09 | 2,217,000 | +0.01(+0.07%) |
Oct 25, 2018 | 14.60 | 15.23 | 14.60 | 15.08 | 2,319,282 | +0.62(+4.29%) |
Oct 24, 2018 | 15.49 | 15.58 | 14.39 | 14.46 | 3,003,843 | -1.09(-7.01%) |
Oct 23, 2018 | 15.20 | 15.92 | 14.97 | 15.55 | 2,326,614 | +0.05(+0.32%) |
Oct 22, 2018 | 15.61 | 15.82 | 15.24 | 15.50 | 1,037,695 | -0.09(-0.58%) |
Oct 19, 2018 | 15.28 | 15.82 | 15.16 | 15.59 | 1,874,200 | +0.01(+0.06%) |
Oct 18, 2018 | 16.22 | 16.24 | 15.55 | 15.58 | 2,018,959 | -0.72(-4.42%) |
Oct 17, 2018 | 16.21 | 16.34 | 15.55 | 16.30 | 1,886,375 | +0.05(+0.31%) |
Oct 16, 2018 | 16.15 | 16.31 | 15.95 | 16.25 | 1,875,945 | +0.42(+2.65%) |
Oct 15, 2018 | 15.73 | 16.14 | 15.52 | 15.83 | 2,171,530 | -0.03(-0.19%) |
Oct 12, 2018 | 16.27 | 16.30 | 15.40 | 15.86 | 1,672,500 | -0.07(-0.44%) |
Oct 11, 2018 | 16.02 | 16.49 | 15.89 | 15.93 | 1,505,498 | -0.21(-1.30%) |
Oct 10, 2018 | 17.07 | 17.07 | 16.12 | 16.14 | 2,737,754 | -0.98(-5.72%) |
Oct 09, 2018 | 17.71 | 17.76 | 16.84 | 17.12 | 2,199,725 | -0.65(-3.66%) |
Oct 08, 2018 | 17.13 | 17.81 | 17.09 | 17.77 | 1,002,710 | +0.51(+2.95%) |
Oct 05, 2018 | 17.87 | 17.89 | 17.12 | 17.26 | 1,890,500 | -0.72(-4.00%) |
Oct 04, 2018 | 18.12 | 18.50 | 17.85 | 17.98 | 1,629,910 | -0.16(-0.88%) |
Oct 03, 2018 | 17.80 | 18.40 | 17.68 | 18.14 | 2,111,311 | +0.49(+2.78%) |
Oct 02, 2018 | 17.57 | 17.81 | 17.31 | 17.65 | 1,660,766 | +0.24(+1.38%) |
Oct 01, 2018 | 17.83 | 18.05 | 17.31 | 17.41 | 1,627,955 | -0.03(-0.17%) |
Sep 28, 2018 | 17.53 | 17.64 | 17.27 | 17.44 | 1,079,400 | -0.20(-1.13%) |
Sep 27, 2018 | 17.73 | 17.77 | 17.48 | 17.64 | 1,112,546 | -0.12(-0.68%) |
Sep 26, 2018 | 17.73 | 18.13 | 17.69 | 17.76 | 1,157,283 | +0.07(+0.40%) |
Sep 25, 2018 | 18.29 | 18.32 | 17.61 | 17.69 | 1,588,424 | -0.67(-3.65%) |
Sep 24, 2018 | 18.40 | 18.49 | 18.03 | 18.36 | 1,555,406 | -0.18(-0.97%) |
Sep 21, 2018 | 19.03 | 19.34 | 18.52 | 18.54 | 3,436,100 | -0.40(-2.11%) |
Sep 20, 2018 | 18.41 | 19.00 | 18.41 | 18.94 | 2,041,563 | +0.70(+3.84%) |
Sep 19, 2018 | 17.93 | 18.53 | 17.91 | 18.24 | 1,552,756 | +0.38(+2.13%) |
Sep 18, 2018 | 18.22 | 18.32 | 17.68 | 17.86 | 1,625,197 | -0.36(-1.98%) |
Sep 17, 2018 | 18.47 | 18.53 | 18.20 | 18.22 | 981,003 | -0.26(-1.41%) |
Sep 14, 2018 | 18.33 | 18.59 | 18.28 | 18.48 | 1,673,500 | +0.18(+0.98%) |
Sep 13, 2018 | 18.12 | 18.50 | 18.07 | 18.30 | 1,417,780 | +0.31(+1.72%) |
Sep 12, 2018 | 17.99 | 18.30 | 17.90 | 17.99 | 1,451,691 | -0.02(-0.11%) |
Sep 11, 2018 | 18.09 | 18.28 | 17.95 | 18.01 | 1,636,232 | -0.14(-0.77%) |
Sep 10, 2018 | 17.76 | 18.29 | 17.76 | 18.15 | 1,758,320 | +0.46(+2.60%) |
Sep 07, 2018 | 17.37 | 17.71 | 17.23 | 17.69 | 1,269,500 | +0.24(+1.38%) |
Sep 06, 2018 | 17.43 | 17.88 | 17.36 | 17.45 | 1,729,802 | +0.19(+1.10%) |
Sep 05, 2018 | 17.29 | 17.38 | 17.03 | 17.26 | 1,860,837 | -0.05(-0.29%) |