Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 11.67 | 11.83 | 11.42 | 11.81 | 4,940,872 | +0.09(+0.78%) |
Nov 29, 2018 | 11.39 | 11.76 | 11.31 | 11.72 | 5,887,977 | +0.32(+2.82%) |
Nov 28, 2018 | 11.44 | 11.54 | 11.20 | 11.40 | 4,880,982 | +0.05(+0.40%) |
Nov 27, 2018 | 11.76 | 11.76 | 11.35 | 11.35 | 6,121,077 | -0.52(-4.40%) |
Nov 26, 2018 | 11.86 | 11.99 | 11.64 | 11.88 | 3,363,139 | +0.18(+1.57%) |
Nov 23, 2018 | 11.71 | 11.92 | 11.59 | 11.69 | 1,674,762 | -0.06(-0.55%) |
Nov 21, 2018 | 11.76 | 11.76 | 11.76 | 0 | +0.40(+3.55%) | |
Nov 20, 2018 | 11.13 | 11.50 | 11.00 | 11.35 | 6,018,746 | -0.11(-0.96%) |
Nov 19, 2018 | 11.65 | 12.06 | 11.45 | 11.46 | 5,797,392 | -0.17(-1.50%) |
Nov 16, 2018 | 12.03 | 12.07 | 11.26 | 11.64 | 10,657,680 | -0.59(-4.80%) |
Nov 15, 2018 | 12.38 | 12.48 | 11.84 | 12.22 | 6,679,553 | -0.28(-2.20%) |
Nov 14, 2018 | 13.09 | 13.19 | 12.46 | 12.50 | 3,439,903 | -0.44(-3.40%) |
Nov 13, 2018 | 12.69 | 13.14 | 12.61 | 12.94 | 2,994,677 | +0.25(+1.95%) |
Nov 12, 2018 | 12.88 | 12.92 | 12.54 | 12.69 | 4,118,829 | -0.16(-1.28%) |
Nov 09, 2018 | 13.12 | 13.15 | 12.73 | 12.86 | 3,037,231 | -0.28(-2.16%) |
Nov 08, 2018 | 12.99 | 13.39 | 12.96 | 13.14 | 3,161,365 | +0.15(+1.13%) |
Nov 07, 2018 | 13.29 | 13.36 | 12.76 | 13.00 | 4,448,316 | -0.26(-1.94%) |
Nov 06, 2018 | 13.08 | 13.36 | 13.00 | 13.25 | 2,276,147 | +0.17(+1.33%) |
Nov 05, 2018 | 13.47 | 13.47 | 12.93 | 13.08 | 3,789,683 | -0.41(-3.06%) |
Nov 02, 2018 | 13.16 | 13.56 | 13.16 | 13.49 | 6,223,086 | +0.47(+3.59%) |
Nov 01, 2018 | 12.66 | 13.15 | 12.51 | 13.02 | 3,519,392 | +0.42(+3.35%) |
Oct 31, 2018 | 13.26 | 13.30 | 12.59 | 12.60 | 5,042,789 | -0.59(-4.45%) |
Oct 30, 2018 | 12.56 | 13.20 | 12.47 | 13.19 | 5,119,042 | +0.65(+5.19%) |
Oct 29, 2018 | 12.22 | 12.84 | 12.22 | 12.54 | 4,230,501 | +0.39(+3.25%) |
Oct 26, 2018 | 12.33 | 12.46 | 12.00 | 12.14 | 4,927,460 | -0.18(-1.49%) |
Oct 25, 2018 | 12.05 | 12.44 | 12.02 | 12.33 | 4,917,860 | +0.28(+2.28%) |
Oct 24, 2018 | 12.42 | 12.79 | 12.04 | 12.05 | 5,773,419 | -0.36(-2.88%) |
Oct 23, 2018 | 12.04 | 12.47 | 11.95 | 12.41 | 4,150,693 | +0.23(+1.88%) |
Oct 22, 2018 | 12.07 | 12.33 | 12.01 | 12.18 | 3,624,850 | +0.12(+0.99%) |
Oct 19, 2018 | 12.31 | 12.44 | 12.05 | 12.06 | 5,582,797 | -0.23(-1.87%) |
Oct 18, 2018 | 12.56 | 12.70 | 12.27 | 12.29 | 4,419,572 | -0.30(-2.40%) |
Oct 17, 2018 | 12.92 | 13.00 | 12.46 | 12.59 | 3,997,632 | -0.39(-2.97%) |
Oct 16, 2018 | 12.81 | 13.02 | 12.69 | 12.98 | 3,700,566 | +0.19(+1.51%) |
Oct 15, 2018 | 12.44 | 12.89 | 12.43 | 12.78 | 4,650,147 | +0.38(+3.03%) |
Oct 12, 2018 | 12.98 | 12.98 | 12.30 | 12.41 | 6,216,871 | -0.39(-3.01%) |
Oct 11, 2018 | 12.85 | 13.08 | 12.70 | 12.79 | 6,033,007 | -0.02(-0.14%) |
Oct 10, 2018 | 12.77 | 13.11 | 12.73 | 12.81 | 4,859,002 | +0.05(+0.36%) |
Oct 09, 2018 | 12.94 | 13.23 | 12.70 | 12.77 | 5,098,475 | -0.14(-1.07%) |
Oct 08, 2018 | 12.75 | 12.95 | 12.75 | 12.90 | 3,899,462 | +0.16(+1.22%) |
Oct 05, 2018 | 13.10 | 13.22 | 12.64 | 12.75 | 5,019,926 | -0.29(-2.25%) |
Oct 04, 2018 | 12.81 | 13.16 | 12.67 | 13.04 | 7,168,443 | +0.24(+1.86%) |
Oct 03, 2018 | 12.93 | 13.10 | 12.77 | 12.80 | 6,156,106 | -0.06(-0.50%) |
Oct 02, 2018 | 13.50 | 13.64 | 12.85 | 12.87 | 8,651,820 | -0.66(-4.88%) |
Oct 01, 2018 | 13.63 | 13.84 | 13.26 | 13.53 | 9,770,594 | -0.23(-1.67%) |
Sep 28, 2018 | 13.45 | 14.03 | 13.33 | 13.76 | 15,041,025 | +0.13(+0.94%) |
Sep 27, 2018 | 14.06 | 14.09 | 12.99 | 13.63 | 56,622,284 | -3.62(-21.00%) |
Sep 26, 2018 | 17.47 | 17.71 | 17.20 | 17.25 | 10,158,875 | -0.08(-0.48%) |
Sep 25, 2018 | 17.56 | 17.56 | 17.17 | 17.33 | 3,771,312 | -0.15(-0.84%) |
Sep 24, 2018 | 17.33 | 17.61 | 17.09 | 17.48 | 3,843,797 | -0.06(-0.37%) |
Sep 21, 2018 | 17.51 | 17.69 | 17.34 | 17.54 | 8,824,481 | +0.00(+0.00%) |
Sep 20, 2018 | 17.44 | 17.64 | 17.26 | 17.54 | 3,782,854 | +0.14(+0.79%) |
Sep 19, 2018 | 16.92 | 17.72 | 16.87 | 17.41 | 3,577,662 | +0.39(+2.26%) |
Sep 18, 2018 | 17.38 | 17.41 | 16.76 | 17.02 | 6,322,860 | -0.54(-3.08%) |
Sep 17, 2018 | 17.16 | 17.97 | 16.87 | 17.56 | 10,049,983 | +0.99(+5.98%) |
Sep 14, 2018 | 16.12 | 16.67 | 16.07 | 16.57 | 3,929,733 | +0.50(+3.08%) |
Sep 13, 2018 | 16.95 | 17.06 | 15.82 | 16.08 | 7,931,106 | -1.04(-6.06%) |
Sep 12, 2018 | 16.87 | 17.19 | 16.65 | 17.11 | 3,086,422 | +0.27(+1.62%) |
Sep 11, 2018 | 16.94 | 17.06 | 16.78 | 16.84 | 2,414,581 | -0.10(-0.59%) |
Sep 10, 2018 | 16.60 | 17.01 | 16.59 | 16.94 | 3,467,240 | +0.44(+2.64%) |
Sep 07, 2018 | 16.49 | 16.72 | 16.40 | 16.50 | 2,020,150 | +0.00(+0.00%) |
Sep 06, 2018 | 16.64 | 16.67 | 16.33 | 16.50 | 2,439,224 | -0.15(-0.87%) |
Sep 05, 2018 | 16.47 | 16.81 | 16.39 | 16.65 | 2,941,675 | +0.18(+1.10%) |