Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 10.98 | 11.25 | 10.86 | 11.20 | 18,279,076 | +0.11(+1.02%) |
Nov 29, 2018 | 11.16 | 11.25 | 10.90 | 11.09 | 19,852,588 | -0.14(-1.25%) |
Nov 28, 2018 | 10.63 | 11.25 | 10.30 | 11.23 | 31,009,460 | +0.68(+6.49%) |
Nov 27, 2018 | 10.21 | 10.57 | 10.19 | 10.54 | 22,245,206 | +0.14(+1.35%) |
Nov 26, 2018 | 10.08 | 10.52 | 10.05 | 10.40 | 11,286,002 | +0.30(+2.97%) |
Nov 23, 2018 | 10.39 | 10.41 | 10.09 | 10.10 | 8,401,537 | -0.60(-5.61%) |
Nov 21, 2018 | 10.70 | 10.70 | 10.70 | 0 | +0.50(+4.87%) | |
Nov 20, 2018 | 10.57 | 10.57 | 10.10 | 10.21 | 22,803,676 | -0.59(-5.47%) |
Nov 19, 2018 | 11.17 | 11.27 | 10.77 | 10.80 | 17,984,810 | -0.42(-3.76%) |
Nov 16, 2018 | 11.23 | 11.36 | 11.03 | 11.22 | 17,037,934 | +0.00(+0.00%) |
Nov 15, 2018 | 10.84 | 11.42 | 10.80 | 11.22 | 25,252,044 | +0.39(+3.64%) |
Nov 14, 2018 | 10.60 | 10.93 | 10.53 | 10.82 | 17,208,734 | +0.27(+2.58%) |
Nov 13, 2018 | 10.47 | 10.79 | 10.37 | 10.55 | 18,352,290 | +0.08(+0.81%) |
Nov 12, 2018 | 10.72 | 10.74 | 10.38 | 10.47 | 15,489,014 | -0.18(-1.67%) |
Nov 09, 2018 | 10.84 | 10.89 | 10.49 | 10.65 | 22,861,664 | -0.54(-4.86%) |
Nov 08, 2018 | 11.45 | 11.51 | 11.13 | 11.19 | 15,233,660 | -0.38(-3.24%) |
Nov 07, 2018 | 11.42 | 11.58 | 11.29 | 11.57 | 15,197,018 | +0.12(+1.07%) |
Nov 06, 2018 | 11.47 | 11.62 | 11.38 | 11.44 | 12,236,176 | -0.02(-0.16%) |
Nov 05, 2018 | 11.44 | 11.57 | 11.31 | 11.46 | 10,391,065 | -0.02(-0.16%) |
Nov 02, 2018 | 11.71 | 11.90 | 11.26 | 11.48 | 20,790,358 | -0.04(-0.33%) |
Nov 01, 2018 | 11.12 | 11.70 | 11.03 | 11.52 | 23,099,982 | +0.59(+5.41%) |
Oct 31, 2018 | 10.85 | 11.05 | 10.67 | 10.93 | 24,897,402 | +0.23(+2.10%) |
Oct 30, 2018 | 10.31 | 10.77 | 10.27 | 10.70 | 24,196,030 | +0.30(+2.89%) |
Oct 29, 2018 | 10.96 | 11.04 | 10.28 | 10.40 | 27,539,792 | -0.38(-3.57%) |
Oct 26, 2018 | 10.22 | 10.86 | 10.19 | 10.79 | 30,466,192 | +0.23(+2.22%) |
Oct 25, 2018 | 10.23 | 10.94 | 10.04 | 10.55 | 36,557,084 | +0.52(+5.14%) |
Oct 24, 2018 | 10.98 | 11.25 | 9.933 | 10.04 | 48,788,372 | -0.85(-7.84%) |
Oct 23, 2018 | 10.88 | 10.98 | 10.55 | 10.89 | 25,588,314 | -0.37(-3.25%) |
Oct 22, 2018 | 11.32 | 11.35 | 11.11 | 11.26 | 13,221,226 | -0.02(-0.17%) |
Oct 19, 2018 | 11.39 | 11.57 | 11.20 | 11.27 | 16,862,562 | -0.11(-0.99%) |
Oct 18, 2018 | 11.40 | 11.71 | 11.31 | 11.39 | 22,783,010 | -0.24(-2.10%) |
Oct 17, 2018 | 11.91 | 12.04 | 11.56 | 11.63 | 24,525,734 | -0.26(-2.21%) |
Oct 16, 2018 | 12.09 | 12.10 | 11.71 | 11.89 | 21,718,396 | -0.14(-1.17%) |
Oct 15, 2018 | 12.03 | 12.25 | 12.02 | 12.03 | 20,339,124 | +0.08(+0.71%) |
Oct 12, 2018 | 12.63 | 12.63 | 11.84 | 11.95 | 33,163,188 | -0.41(-3.34%) |
Oct 11, 2018 | 11.95 | 12.48 | 11.84 | 12.36 | 33,835,580 | +0.43(+3.60%) |
Oct 10, 2018 | 12.09 | 12.14 | 11.69 | 11.93 | 28,253,420 | -0.38(-3.11%) |
Oct 09, 2018 | 12.38 | 12.50 | 12.13 | 12.32 | 12,660,917 | -0.10(-0.83%) |
Oct 08, 2018 | 12.24 | 12.50 | 12.12 | 12.42 | 17,295,228 | +0.02(+0.15%) |
Oct 05, 2018 | 12.58 | 12.60 | 12.35 | 12.40 | 21,254,586 | -0.34(-2.64%) |
Oct 04, 2018 | 13.11 | 13.16 | 12.57 | 12.74 | 24,983,362 | -0.30(-2.29%) |
Oct 03, 2018 | 13.02 | 13.34 | 12.94 | 13.04 | 21,535,678 | +0.06(+0.43%) |
Oct 02, 2018 | 12.82 | 13.18 | 12.78 | 12.98 | 15,330,707 | +0.18(+1.39%) |
Oct 01, 2018 | 12.90 | 12.99 | 12.71 | 12.80 | 17,030,952 | -0.21(-1.58%) |
Sep 28, 2018 | 12.94 | 13.14 | 12.90 | 13.01 | 17,208,406 | +0.05(+0.36%) |
Sep 27, 2018 | 12.89 | 12.97 | 12.62 | 12.96 | 21,702,192 | -0.12(-0.93%) |
Sep 26, 2018 | 13.33 | 13.47 | 13.07 | 13.08 | 17,373,118 | -0.46(-3.38%) |
Sep 25, 2018 | 13.46 | 13.62 | 13.26 | 13.54 | 16,390,726 | +0.23(+1.76%) |
Sep 24, 2018 | 13.64 | 13.78 | 13.31 | 13.31 | 22,232,294 | -0.35(-2.53%) |
Sep 21, 2018 | 13.86 | 13.92 | 13.60 | 13.65 | 56,633,876 | +0.21(+1.53%) |
Sep 20, 2018 | 13.62 | 13.76 | 13.34 | 13.45 | 24,922,254 | +0.08(+0.63%) |
Sep 19, 2018 | 13.19 | 13.70 | 13.19 | 13.36 | 26,458,530 | +0.27(+2.07%) |
Sep 18, 2018 | 13.08 | 13.32 | 13.01 | 13.09 | 23,052,904 | +0.27(+2.11%) |
Sep 17, 2018 | 12.80 | 13.06 | 12.76 | 12.82 | 14,690,294 | +0.03(+0.22%) |
Sep 14, 2018 | 12.75 | 12.98 | 12.63 | 12.79 | 14,788,939 | +0.10(+0.81%) |
Sep 13, 2018 | 13.05 | 13.13 | 12.62 | 12.69 | 16,305,163 | -0.05(-0.37%) |
Sep 12, 2018 | 12.25 | 12.88 | 12.18 | 12.74 | 27,321,140 | +0.55(+4.52%) |
Sep 11, 2018 | 12.01 | 12.23 | 11.38 | 12.19 | 16,520,629 | -0.11(-0.91%) |
Sep 10, 2018 | 12.42 | 12.53 | 12.32 | 12.30 | 12,679,824 | -0.02(-0.15%) |
Sep 07, 2018 | 12.49 | 12.67 | 12.19 | 12.32 | 28,654,246 | -0.36(-2.87%) |
Sep 06, 2018 | 12.90 | 13.07 | 12.61 | 12.68 | 14,967,195 | -0.09(-0.73%) |
Sep 05, 2018 | 12.65 | 12.84 | 12.52 | 12.77 | 18,557,878 | +0.18(+1.41%) |