Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 15.17 | 15.23 | 14.99 | 15.07 | 11,804,107 | +0.13(+0.84%) |
Nov 29, 2018 | 14.94 | 15.03 | 14.88 | 14.94 | 12,319,106 | -0.27(-1.75%) |
Nov 28, 2018 | 15.23 | 15.23 | 14.95 | 15.21 | 18,456,194 | +0.32(+2.12%) |
Nov 27, 2018 | 14.75 | 15.00 | 14.69 | 14.89 | 21,872,030 | +0.23(+1.58%) |
Nov 26, 2018 | 14.34 | 14.79 | 14.32 | 14.66 | 23,113,744 | +0.83(+6.03%) |
Nov 23, 2018 | 13.95 | 14.00 | 13.80 | 13.82 | 7,771,550 | +0.14(+1.02%) |
Nov 21, 2018 | 13.68 | 13.68 | 13.68 | 0 | +0.39(+2.96%) | |
Nov 20, 2018 | 13.60 | 13.63 | 13.22 | 13.29 | 12,506,999 | -0.22(-1.61%) |
Nov 19, 2018 | 13.63 | 13.68 | 13.43 | 13.51 | 11,987,342 | +0.16(+1.17%) |
Nov 16, 2018 | 13.40 | 13.50 | 13.30 | 13.35 | 9,588,425 | -0.18(-1.36%) |
Nov 15, 2018 | 13.49 | 13.54 | 13.37 | 13.54 | 15,067,088 | -0.34(-2.46%) |
Nov 14, 2018 | 14.22 | 14.22 | 13.75 | 13.88 | 20,742,070 | +0.20(+1.44%) |
Nov 13, 2018 | 13.69 | 13.95 | 13.61 | 13.68 | 16,944,410 | +1.02(+8.02%) |
Nov 12, 2018 | 12.70 | 12.85 | 12.66 | 12.66 | 9,576,761 | -0.14(-1.06%) |
Nov 09, 2018 | 12.79 | 12.88 | 12.67 | 12.80 | 8,868,299 | -0.20(-1.57%) |
Nov 08, 2018 | 13.16 | 13.24 | 12.95 | 13.01 | 10,515,292 | -0.29(-2.15%) |
Nov 07, 2018 | 13.28 | 13.33 | 13.17 | 13.29 | 18,281,242 | +0.26(+1.99%) |
Nov 06, 2018 | 13.18 | 13.18 | 12.99 | 13.03 | 12,408,395 | -0.40(-2.94%) |
Nov 05, 2018 | 13.39 | 13.51 | 13.32 | 13.43 | 8,187,165 | +0.18(+1.34%) |
Nov 02, 2018 | 13.47 | 13.49 | 13.22 | 13.25 | 15,583,411 | -0.24(-1.77%) |
Nov 01, 2018 | 13.42 | 13.50 | 13.35 | 13.49 | 9,418,903 | +0.59(+4.60%) |
Oct 31, 2018 | 12.91 | 12.97 | 12.83 | 12.90 | 10,241,046 | +0.05(+0.37%) |
Oct 30, 2018 | 12.84 | 12.93 | 12.74 | 12.85 | 10,851,028 | +0.05(+0.37%) |
Oct 29, 2018 | 13.02 | 13.06 | 12.70 | 12.80 | 10,329,160 | +0.12(+0.91%) |
Oct 26, 2018 | 12.78 | 12.79 | 12.57 | 12.69 | 12,841,617 | -0.20(-1.53%) |
Oct 25, 2018 | 12.89 | 12.97 | 12.85 | 12.88 | 11,232,554 | +0.01(+0.11%) |
Oct 24, 2018 | 13.24 | 13.24 | 12.86 | 12.87 | 11,505,649 | -0.32(-2.43%) |
Oct 23, 2018 | 13.24 | 13.26 | 13.01 | 13.19 | 15,359,611 | -0.16(-1.17%) |
Oct 22, 2018 | 13.56 | 13.59 | 13.33 | 13.35 | 10,847,437 | -0.42(-3.02%) |
Oct 19, 2018 | 13.60 | 13.81 | 13.58 | 13.76 | 9,199,005 | +0.20(+1.46%) |
Oct 18, 2018 | 13.70 | 13.75 | 13.52 | 13.56 | 9,259,335 | -0.19(-1.39%) |
Oct 17, 2018 | 13.67 | 13.85 | 13.65 | 13.75 | 10,958,067 | -0.11(-0.79%) |
Oct 16, 2018 | 13.90 | 13.94 | 13.78 | 13.86 | 9,331,337 | -0.01(-0.05%) |
Oct 15, 2018 | 13.77 | 13.99 | 13.74 | 13.87 | 11,929,175 | +0.25(+1.85%) |
Oct 12, 2018 | 13.76 | 13.76 | 13.48 | 13.62 | 12,734,758 | +0.03(+0.20%) |
Oct 11, 2018 | 13.86 | 13.88 | 13.52 | 13.59 | 12,972,595 | -0.09(-0.65%) |
Oct 10, 2018 | 13.93 | 13.96 | 13.68 | 13.68 | 12,949,137 | +0.16(+1.21%) |
Oct 09, 2018 | 13.61 | 13.67 | 13.50 | 13.52 | 13,063,975 | -0.35(-2.55%) |
Oct 08, 2018 | 13.95 | 13.97 | 13.77 | 13.87 | 20,626,888 | -0.49(-3.42%) |
Oct 05, 2018 | 14.44 | 14.44 | 14.31 | 14.36 | 16,620,445 | -0.08(-0.57%) |
Oct 04, 2018 | 14.53 | 14.59 | 14.44 | 14.44 | 20,437,750 | -0.04(-0.28%) |
Oct 03, 2018 | 14.63 | 14.70 | 14.44 | 14.48 | 19,906,476 | +0.10(+0.71%) |
Oct 02, 2018 | 14.37 | 14.44 | 14.31 | 14.38 | 25,511,126 | -0.22(-1.49%) |
Oct 01, 2018 | 14.77 | 14.80 | 14.55 | 14.60 | 18,216,256 | -0.18(-1.24%) |
Sep 28, 2018 | 14.84 | 14.89 | 14.76 | 14.78 | 10,138,281 | -0.37(-2.47%) |
Sep 27, 2018 | 15.26 | 15.34 | 15.14 | 15.16 | 9,687,828 | +0.03(+0.22%) |
Sep 26, 2018 | 15.11 | 15.25 | 15.08 | 15.12 | 15,852,957 | -0.23(-1.51%) |
Sep 25, 2018 | 15.33 | 15.41 | 15.31 | 15.36 | 17,072,266 | -0.07(-0.49%) |
Sep 24, 2018 | 15.55 | 15.58 | 15.40 | 15.43 | 7,149,903 | -0.11(-0.70%) |
Sep 21, 2018 | 15.34 | 15.57 | 15.32 | 15.54 | 9,904,893 | +0.13(+0.84%) |
Sep 20, 2018 | 15.40 | 15.44 | 15.31 | 15.41 | 8,759,515 | +0.05(+0.35%) |
Sep 19, 2018 | 15.23 | 15.40 | 15.22 | 15.36 | 6,988,134 | -0.01(-0.04%) |
Sep 18, 2018 | 15.27 | 15.40 | 15.24 | 15.36 | 7,125,593 | +0.13(+0.85%) |
Sep 17, 2018 | 15.16 | 15.31 | 15.14 | 15.23 | 7,023,373 | +0.09(+0.59%) |
Sep 14, 2018 | 15.10 | 15.17 | 14.99 | 15.14 | 8,401,083 | -0.03(-0.18%) |
Sep 13, 2018 | 15.18 | 15.22 | 15.12 | 15.17 | 8,884,973 | +0.22(+1.50%) |
Sep 12, 2018 | 14.73 | 14.99 | 14.73 | 14.95 | 8,587,819 | +0.10(+0.64%) |
Sep 11, 2018 | 14.70 | 14.87 | 14.65 | 14.85 | 7,862,715 | +0.10(+0.69%) |
Sep 10, 2018 | 14.91 | 14.91 | 14.72 | 14.75 | 7,710,558 | +0.14(+0.93%) |
Sep 07, 2018 | 14.71 | 14.74 | 14.59 | 14.61 | 8,083,733 | -0.03(-0.19%) |
Sep 06, 2018 | 14.74 | 14.77 | 14.53 | 14.64 | 11,835,477 | +0.13(+0.89%) |
Sep 05, 2018 | 14.55 | 14.65 | 14.44 | 14.51 | 21,936,184 | +0.03(+0.23%) |