Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 13.30 | 13.45 | 13.18 | 13.41 | 4,345,620 | +0.06(+0.43%) |
Nov 29, 2018 | 13.38 | 13.51 | 13.23 | 13.35 | 2,948,693 | -0.12(-0.86%) |
Nov 28, 2018 | 13.31 | 13.49 | 13.07 | 13.47 | 4,314,963 | +0.24(+1.82%) |
Nov 27, 2018 | 13.19 | 13.43 | 13.09 | 13.23 | 2,627,610 | -0.07(-0.51%) |
Nov 26, 2018 | 13.31 | 13.32 | 13.14 | 13.30 | 3,801,108 | +0.17(+1.32%) |
Nov 23, 2018 | 13.10 | 13.32 | 13.05 | 13.12 | 1,444,394 | -0.09(-0.66%) |
Nov 21, 2018 | 13.21 | 13.21 | 13.21 | 0 | +0.33(+2.55%) | |
Nov 20, 2018 | 12.64 | 13.18 | 12.56 | 12.88 | 5,785,546 | -0.14(-1.04%) |
Nov 19, 2018 | 13.41 | 13.50 | 12.98 | 13.02 | 6,078,045 | -0.49(-3.64%) |
Nov 16, 2018 | 12.74 | 13.61 | 12.74 | 13.51 | 9,000,517 | +0.40(+3.02%) |
Nov 15, 2018 | 12.49 | 13.19 | 12.46 | 13.11 | 5,301,081 | +0.55(+4.38%) |
Nov 14, 2018 | 12.61 | 12.73 | 12.41 | 12.56 | 3,322,066 | +0.17(+1.40%) |
Nov 13, 2018 | 12.40 | 12.66 | 12.31 | 12.39 | 4,071,086 | +0.14(+1.10%) |
Nov 12, 2018 | 12.55 | 12.64 | 12.16 | 12.25 | 4,085,316 | -0.50(-3.93%) |
Nov 09, 2018 | 12.91 | 12.93 | 12.61 | 12.76 | 2,590,706 | -0.30(-2.29%) |
Nov 08, 2018 | 12.96 | 13.17 | 12.95 | 13.05 | 3,592,352 | -0.04(-0.29%) |
Nov 07, 2018 | 13.12 | 13.23 | 12.92 | 13.09 | 4,057,749 | +0.08(+0.59%) |
Nov 06, 2018 | 12.85 | 13.13 | 12.78 | 13.02 | 5,458,768 | +0.14(+1.12%) |
Nov 05, 2018 | 13.02 | 13.04 | 12.58 | 12.87 | 4,663,591 | -0.16(-1.26%) |
Nov 02, 2018 | 13.38 | 13.38 | 12.85 | 13.03 | 5,342,269 | -0.14(-1.03%) |
Nov 01, 2018 | 12.58 | 13.36 | 12.52 | 13.17 | 8,045,427 | +0.69(+5.49%) |
Oct 31, 2018 | 12.45 | 12.59 | 12.21 | 12.48 | 7,798,538 | +0.16(+1.33%) |
Oct 30, 2018 | 11.93 | 12.33 | 11.84 | 12.32 | 7,403,781 | +0.38(+3.15%) |
Oct 29, 2018 | 12.19 | 12.29 | 11.75 | 11.94 | 9,655,332 | +0.00(+0.00%) |
Oct 26, 2018 | 11.56 | 12.14 | 11.39 | 11.94 | 10,289,341 | +0.27(+2.31%) |
Oct 25, 2018 | 11.48 | 11.92 | 11.45 | 11.67 | 11,461,062 | +0.33(+2.89%) |
Oct 24, 2018 | 12.39 | 12.47 | 11.34 | 11.35 | 12,787,098 | -1.29(-10.23%) |
Oct 23, 2018 | 12.39 | 12.80 | 12.20 | 12.64 | 6,834,371 | -0.19(-1.50%) |
Oct 22, 2018 | 12.82 | 12.89 | 12.69 | 12.83 | 3,298,188 | +0.08(+0.61%) |
Oct 19, 2018 | 13.05 | 13.20 | 12.75 | 12.76 | 6,252,063 | -0.22(-1.71%) |
Oct 18, 2018 | 13.31 | 13.33 | 12.88 | 12.98 | 4,993,004 | -0.41(-3.10%) |
Oct 17, 2018 | 13.46 | 13.53 | 13.18 | 13.39 | 3,835,516 | +0.04(+0.29%) |
Oct 16, 2018 | 13.12 | 13.36 | 12.96 | 13.35 | 5,780,761 | +0.43(+3.36%) |
Oct 15, 2018 | 12.97 | 13.06 | 12.77 | 12.92 | 4,355,080 | -0.11(-0.82%) |
Oct 12, 2018 | 13.25 | 13.27 | 12.76 | 13.03 | 6,047,883 | +0.20(+1.58%) |
Oct 11, 2018 | 12.64 | 13.17 | 12.62 | 12.82 | 6,104,478 | +0.09(+0.68%) |
Oct 10, 2018 | 13.00 | 13.14 | 12.72 | 12.74 | 8,562,427 | -0.46(-3.51%) |
Oct 09, 2018 | 13.11 | 13.24 | 13.04 | 13.20 | 4,196,983 | +0.04(+0.29%) |
Oct 08, 2018 | 13.13 | 13.33 | 13.01 | 13.16 | 5,302,210 | -0.09(-0.66%) |
Oct 05, 2018 | 13.70 | 13.88 | 13.13 | 13.25 | 8,846,397 | -0.54(-3.92%) |
Oct 04, 2018 | 14.05 | 14.06 | 13.61 | 13.79 | 5,655,439 | -0.18(-1.31%) |
Oct 03, 2018 | 14.00 | 14.09 | 13.85 | 13.97 | 5,895,830 | +0.08(+0.56%) |
Oct 02, 2018 | 13.76 | 14.07 | 13.76 | 13.89 | 4,638,085 | +0.05(+0.35%) |
Oct 01, 2018 | 14.05 | 14.31 | 13.83 | 13.85 | 6,130,599 | -0.13(-0.97%) |
Sep 28, 2018 | 13.85 | 14.07 | 13.67 | 13.98 | 5,937,812 | +0.10(+0.69%) |
Sep 27, 2018 | 13.91 | 14.07 | 13.80 | 13.88 | 6,182,007 | +0.01(+0.07%) |
Sep 26, 2018 | 13.94 | 14.14 | 13.86 | 13.87 | 6,229,856 | -0.08(-0.55%) |
Sep 25, 2018 | 14.42 | 14.55 | 13.80 | 13.95 | 16,009,576 | -0.91(-6.12%) |
Sep 24, 2018 | 14.46 | 14.89 | 14.12 | 14.86 | 9,137,415 | -0.43(-2.82%) |
Sep 21, 2018 | 15.42 | 15.50 | 15.28 | 15.29 | 6,574,493 | -0.11(-0.75%) |
Sep 20, 2018 | 15.22 | 15.46 | 15.14 | 15.41 | 5,253,661 | +0.36(+2.42%) |
Sep 19, 2018 | 15.00 | 15.16 | 14.94 | 15.04 | 4,374,050 | +0.10(+0.64%) |
Sep 18, 2018 | 14.55 | 15.03 | 14.54 | 14.95 | 4,236,471 | +0.39(+2.70%) |
Sep 17, 2018 | 14.90 | 14.94 | 14.53 | 14.55 | 5,954,412 | -0.36(-2.44%) |
Sep 14, 2018 | 14.99 | 15.08 | 14.77 | 14.92 | 6,461,182 | +0.15(+1.04%) |
Sep 13, 2018 | 14.83 | 15.02 | 14.60 | 14.77 | 5,683,034 | +0.11(+0.72%) |
Sep 12, 2018 | 14.75 | 14.88 | 14.27 | 14.66 | 9,662,189 | -0.14(-0.97%) |
Sep 11, 2018 | 15.17 | 15.18 | 14.73 | 14.80 | 6,432,138 | -0.27(-1.78%) |
Sep 10, 2018 | 15.21 | 15.28 | 14.98 | 15.07 | 5,569,805 | +0.01(+0.06%) |
Sep 07, 2018 | 15.56 | 15.75 | 15.05 | 15.06 | 9,338,842 | -0.51(-3.26%) |
Sep 06, 2018 | 16.23 | 16.29 | 15.53 | 15.57 | 6,450,756 | -0.61(-3.79%) |
Sep 05, 2018 | 16.69 | 16.69 | 16.16 | 16.18 | 5,961,865 | -0.47(-2.82%) |