Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.04 | 14.24 | 13.95 | 14.23 | 2,068,449 | +0.08(+0.54%) |
Nov 29, 2018 | 14.22 | 14.28 | 14.09 | 14.16 | 2,236,730 | +0.05(+0.34%) |
Nov 28, 2018 | 13.91 | 14.14 | 13.64 | 14.11 | 3,395,108 | +0.39(+2.87%) |
Nov 27, 2018 | 13.68 | 13.80 | 13.53 | 13.72 | 3,235,972 | -0.22(-1.58%) |
Nov 26, 2018 | 13.90 | 13.96 | 13.75 | 13.94 | 3,243,729 | +0.44(+3.27%) |
Nov 23, 2018 | 13.44 | 13.60 | 13.44 | 13.50 | 1,320,648 | -0.01(-0.07%) |
Nov 21, 2018 | 13.51 | 13.51 | 13.51 | 0 | +0.47(+3.60%) | |
Nov 20, 2018 | 12.89 | 13.29 | 12.83 | 13.04 | 4,026,502 | -0.21(-1.59%) |
Nov 19, 2018 | 13.54 | 13.57 | 13.21 | 13.25 | 3,370,191 | -0.20(-1.50%) |
Nov 16, 2018 | 13.24 | 13.54 | 13.21 | 13.45 | 5,588,891 | -0.26(-1.89%) |
Nov 15, 2018 | 13.10 | 13.73 | 13.08 | 13.71 | 8,182,545 | +0.18(+1.35%) |
Nov 14, 2018 | 13.65 | 13.75 | 13.37 | 13.53 | 3,272,702 | +0.11(+0.79%) |
Nov 13, 2018 | 13.16 | 13.68 | 13.16 | 13.42 | 6,639,790 | +0.27(+2.04%) |
Nov 12, 2018 | 13.33 | 13.37 | 13.09 | 13.15 | 4,564,610 | -1.04(-7.36%) |
Nov 09, 2018 | 14.24 | 14.37 | 14.01 | 14.20 | 3,129,745 | -0.08(-0.54%) |
Nov 08, 2018 | 14.22 | 14.54 | 14.21 | 14.27 | 4,014,129 | -0.26(-1.78%) |
Nov 07, 2018 | 14.68 | 14.71 | 14.42 | 14.53 | 3,283,595 | -0.25(-1.69%) |
Nov 06, 2018 | 14.57 | 14.87 | 14.57 | 14.78 | 3,348,609 | +0.20(+1.38%) |
Nov 05, 2018 | 14.77 | 14.78 | 14.43 | 14.58 | 5,488,539 | -0.58(-3.79%) |
Nov 02, 2018 | 15.36 | 15.43 | 14.93 | 15.15 | 3,823,714 | -0.14(-0.94%) |
Nov 01, 2018 | 14.76 | 15.38 | 14.64 | 15.30 | 5,502,364 | +0.70(+4.79%) |
Oct 31, 2018 | 14.64 | 14.78 | 14.48 | 14.60 | 4,777,966 | +0.39(+2.77%) |
Oct 30, 2018 | 13.77 | 14.21 | 13.69 | 14.21 | 5,306,023 | +0.36(+2.63%) |
Oct 29, 2018 | 14.09 | 14.22 | 13.58 | 13.84 | 6,788,292 | +0.54(+4.03%) |
Oct 26, 2018 | 13.13 | 13.58 | 13.00 | 13.30 | 6,501,838 | -0.11(-0.79%) |
Oct 25, 2018 | 13.19 | 13.50 | 13.06 | 13.41 | 9,973,815 | +0.29(+2.19%) |
Oct 24, 2018 | 13.65 | 13.92 | 13.11 | 13.12 | 14,023,706 | -2.10(-13.79%) |
Oct 23, 2018 | 14.58 | 15.36 | 14.56 | 15.22 | 6,335,690 | -0.14(-0.94%) |
Oct 22, 2018 | 15.40 | 15.52 | 15.17 | 15.37 | 4,631,597 | +0.14(+0.94%) |
Oct 19, 2018 | 15.16 | 15.51 | 15.11 | 15.22 | 4,466,147 | -0.35(-2.22%) |
Oct 18, 2018 | 15.92 | 15.95 | 15.51 | 15.57 | 3,708,363 | -0.94(-5.69%) |
Oct 17, 2018 | 16.77 | 16.81 | 16.41 | 16.51 | 3,756,638 | -0.01(-0.06%) |
Oct 16, 2018 | 16.47 | 16.54 | 16.27 | 16.52 | 2,678,010 | +0.58(+3.61%) |
Oct 15, 2018 | 15.85 | 16.12 | 15.82 | 15.94 | 2,905,834 | -0.02(-0.12%) |
Oct 12, 2018 | 16.36 | 16.41 | 15.78 | 15.96 | 4,388,634 | +0.11(+0.67%) |
Oct 11, 2018 | 16.07 | 16.54 | 15.77 | 15.85 | 7,449,847 | +0.28(+1.78%) |
Oct 10, 2018 | 15.70 | 15.95 | 15.45 | 15.58 | 6,745,507 | -0.81(-4.92%) |
Oct 09, 2018 | 16.18 | 16.57 | 16.17 | 16.38 | 5,265,132 | -0.10(-0.58%) |
Oct 08, 2018 | 16.30 | 16.54 | 16.24 | 16.48 | 3,901,642 | -0.35(-2.11%) |
Oct 05, 2018 | 16.94 | 17.07 | 16.60 | 16.83 | 5,431,778 | -0.67(-3.83%) |
Oct 04, 2018 | 17.88 | 17.90 | 17.33 | 17.50 | 2,967,920 | -0.73(-4.00%) |
Oct 03, 2018 | 18.25 | 18.30 | 17.99 | 18.23 | 5,930,560 | +0.38(+2.15%) |
Oct 02, 2018 | 17.44 | 18.21 | 17.44 | 17.85 | 5,818,001 | +0.33(+1.86%) |
Oct 01, 2018 | 17.82 | 17.92 | 17.46 | 17.52 | 5,155,750 | -0.06(-0.33%) |
Sep 28, 2018 | 17.35 | 17.61 | 17.31 | 17.58 | 5,194,960 | -0.17(-0.97%) |
Sep 27, 2018 | 17.68 | 17.93 | 17.59 | 17.75 | 5,528,325 | -0.30(-1.65%) |
Sep 26, 2018 | 18.06 | 18.30 | 18.00 | 18.05 | 7,826,248 | -0.27(-1.47%) |
Sep 25, 2018 | 18.52 | 18.57 | 18.25 | 18.32 | 8,403,850 | +0.07(+0.37%) |
Sep 24, 2018 | 18.31 | 18.31 | 18.05 | 18.25 | 3,900,926 | +0.21(+1.17%) |
Sep 21, 2018 | 18.18 | 18.26 | 18.03 | 18.04 | 8,627,040 | -0.23(-1.26%) |
Sep 20, 2018 | 18.23 | 18.32 | 18.06 | 18.27 | 8,404,957 | +0.73(+4.15%) |
Sep 19, 2018 | 17.53 | 17.65 | 17.47 | 17.54 | 2,739,243 | +0.12(+0.72%) |
Sep 18, 2018 | 17.33 | 17.50 | 17.33 | 17.42 | 2,375,971 | +0.18(+1.06%) |
Sep 17, 2018 | 17.46 | 17.56 | 17.21 | 17.23 | 3,344,165 | -0.36(-2.07%) |
Sep 14, 2018 | 17.64 | 17.79 | 17.47 | 17.60 | 3,707,995 | +0.00(+0.00%) |
Sep 13, 2018 | 17.41 | 17.80 | 17.26 | 17.60 | 5,665,698 | +0.55(+3.25%) |
Sep 12, 2018 | 17.42 | 17.42 | 16.65 | 17.04 | 6,203,705 | -0.47(-2.67%) |
Sep 11, 2018 | 17.65 | 17.69 | 17.38 | 17.51 | 4,024,768 | -0.42(-2.34%) |
Sep 10, 2018 | 18.10 | 18.10 | 17.79 | 17.93 | 2,978,761 | +0.41(+2.34%) |
Sep 07, 2018 | 17.71 | 17.96 | 17.50 | 17.52 | 5,730,557 | -0.47(-2.60%) |
Sep 06, 2018 | 18.26 | 18.30 | 17.87 | 17.99 | 5,104,014 | -0.29(-1.57%) |
Sep 05, 2018 | 18.56 | 18.59 | 18.16 | 18.28 | 5,783,791 | -0.90(-4.68%) |