Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.90 | 15.29 | 14.78 | 15.27 | 10,717,000 | +0.36(+2.43%) |
Nov 29, 2018 | 15.00 | 15.15 | 14.62 | 14.90 | 11,249,620 | -0.09(-0.61%) |
Nov 28, 2018 | 14.64 | 15.00 | 14.50 | 15.00 | 12,554,460 | +0.55(+3.80%) |
Nov 27, 2018 | 14.20 | 14.69 | 14.18 | 14.45 | 10,553,830 | +0.00(+0.02%) |
Nov 26, 2018 | 13.79 | 14.45 | 13.75 | 14.44 | 15,813,850 | +0.96(+7.14%) |
Nov 23, 2018 | 13.13 | 13.62 | 12.96 | 13.48 | 6,731,000 | +0.22(+1.66%) |
Nov 21, 2018 | 13.26 | 13.26 | 13.26 | 0 | -0.17(-1.30%) | |
Nov 20, 2018 | 12.25 | 13.64 | 12.20 | 13.44 | 21,951,550 | +0.06(+0.45%) |
Nov 19, 2018 | 15.03 | 15.12 | 13.36 | 13.38 | 22,470,760 | -1.73(-11.44%) |
Nov 16, 2018 | 14.67 | 15.15 | 14.51 | 15.10 | 12,184,000 | +0.09(+0.62%) |
Nov 15, 2018 | 14.25 | 15.13 | 14.15 | 15.01 | 18,644,420 | +0.73(+5.13%) |
Nov 14, 2018 | 14.09 | 14.45 | 13.96 | 14.28 | 13,594,150 | +0.40(+2.87%) |
Nov 13, 2018 | 13.65 | 14.05 | 13.42 | 13.88 | 14,044,530 | +0.32(+2.39%) |
Nov 12, 2018 | 13.93 | 13.93 | 13.09 | 13.55 | 16,869,560 | -0.54(-3.80%) |
Nov 09, 2018 | 14.73 | 14.73 | 13.86 | 14.09 | 17,268,000 | -0.86(-5.78%) |
Nov 08, 2018 | 14.82 | 15.08 | 14.64 | 14.95 | 12,999,110 | +0.13(+0.91%) |
Nov 07, 2018 | 14.41 | 14.95 | 14.31 | 14.82 | 15,287,220 | +0.73(+5.15%) |
Nov 06, 2018 | 14.18 | 14.38 | 13.90 | 14.09 | 8,318,640 | -0.01(-0.07%) |
Nov 05, 2018 | 14.39 | 14.50 | 13.98 | 14.10 | 12,225,040 | -0.45(-3.11%) |
Nov 02, 2018 | 14.44 | 14.89 | 14.23 | 14.55 | 19,475,000 | +0.12(+0.83%) |
Nov 01, 2018 | 13.88 | 14.51 | 13.57 | 14.44 | 17,961,920 | +0.62(+4.49%) |
Oct 31, 2018 | 13.25 | 13.87 | 13.05 | 13.81 | 21,180,540 | +0.90(+6.98%) |
Oct 30, 2018 | 12.54 | 13.24 | 12.28 | 12.91 | 30,286,460 | +0.06(+0.50%) |
Oct 29, 2018 | 13.68 | 13.77 | 12.51 | 12.85 | 21,559,420 | -0.45(-3.35%) |
Oct 26, 2018 | 12.96 | 13.83 | 12.85 | 13.29 | 28,309,000 | -0.40(-2.95%) |
Oct 25, 2018 | 13.14 | 13.83 | 12.85 | 13.70 | 44,829,628 | +1.47(+12.04%) |
Oct 24, 2018 | 13.31 | 13.46 | 12.21 | 12.23 | 23,141,120 | -0.99(-7.48%) |
Oct 23, 2018 | 12.83 | 13.32 | 12.67 | 13.22 | 23,668,280 | -0.22(-1.64%) |
Oct 22, 2018 | 12.84 | 13.56 | 12.56 | 13.44 | 23,561,570 | +0.73(+5.74%) |
Oct 19, 2018 | 13.57 | 13.74 | 12.62 | 12.71 | 22,295,000 | -0.77(-5.72%) |
Oct 18, 2018 | 13.68 | 14.01 | 13.36 | 13.48 | 15,954,060 | -0.26(-1.89%) |
Oct 17, 2018 | 14.60 | 14.65 | 13.39 | 13.74 | 31,486,830 | -0.85(-5.80%) |
Oct 16, 2018 | 13.87 | 14.61 | 13.84 | 14.58 | 13,907,300 | +1.01(+7.46%) |
Oct 15, 2018 | 13.50 | 13.70 | 13.21 | 13.57 | 11,141,620 | +0.05(+0.37%) |
Oct 12, 2018 | 13.52 | 13.70 | 13.03 | 13.52 | 20,346,000 | +0.68(+5.30%) |
Oct 11, 2018 | 12.67 | 13.40 | 12.67 | 12.84 | 20,750,590 | -0.17(-1.31%) |
Oct 10, 2018 | 13.96 | 13.99 | 12.80 | 13.01 | 26,852,100 | -1.01(-7.22%) |
Oct 09, 2018 | 14.04 | 14.32 | 13.88 | 14.02 | 10,557,580 | -0.03(-0.19%) |
Oct 08, 2018 | 14.32 | 14.55 | 13.81 | 14.05 | 12,419,860 | -0.51(-3.51%) |
Oct 05, 2018 | 14.91 | 15.14 | 14.11 | 14.56 | 16,913,000 | -0.33(-2.22%) |
Oct 04, 2018 | 15.95 | 16.02 | 14.78 | 14.89 | 19,297,530 | -1.13(-7.05%) |
Oct 03, 2018 | 15.75 | 16.24 | 15.72 | 16.02 | 9,096,290 | +0.36(+2.30%) |
Oct 02, 2018 | 16.25 | 16.40 | 15.60 | 15.66 | 15,662,420 | -0.68(-4.17%) |
Oct 01, 2018 | 16.64 | 16.69 | 16.25 | 16.34 | 8,684,100 | -0.10(-0.63%) |
Sep 28, 2018 | 16.42 | 16.78 | 16.31 | 16.45 | 7,893,000 | +0.00(+0.01%) |
Sep 27, 2018 | 16.23 | 16.47 | 16.20 | 16.45 | 6,042,900 | +0.25(+1.51%) |
Sep 26, 2018 | 16.25 | 16.48 | 15.99 | 16.20 | 8,606,360 | +0.09(+0.55%) |
Sep 25, 2018 | 16.34 | 16.51 | 15.90 | 16.11 | 15,795,890 | -0.11(-0.66%) |
Sep 24, 2018 | 15.96 | 16.53 | 15.74 | 16.22 | 8,929,840 | +0.07(+0.41%) |
Sep 21, 2018 | 16.67 | 16.82 | 16.06 | 16.15 | 21,463,000 | -0.56(-3.38%) |
Sep 20, 2018 | 16.54 | 16.89 | 16.45 | 16.72 | 13,778,890 | +0.23(+1.38%) |
Sep 19, 2018 | 16.40 | 16.65 | 16.15 | 16.49 | 16,374,950 | +0.26(+1.61%) |
Sep 18, 2018 | 15.45 | 16.42 | 15.45 | 16.23 | 17,060,340 | +0.87(+5.63%) |
Sep 17, 2018 | 15.79 | 15.94 | 15.35 | 15.36 | 16,541,570 | -0.11(-0.74%) |
Sep 14, 2018 | 15.70 | 15.89 | 15.36 | 15.48 | 12,470,000 | -0.07(-0.47%) |
Sep 13, 2018 | 15.40 | 15.85 | 15.39 | 15.55 | 12,597,990 | +0.24(+1.55%) |
Sep 12, 2018 | 14.78 | 15.38 | 14.62 | 15.31 | 17,111,670 | +0.54(+3.63%) |
Sep 11, 2018 | 14.15 | 14.80 | 14.04 | 14.78 | 13,210,810 | +0.56(+3.96%) |
Sep 10, 2018 | 14.13 | 14.26 | 13.90 | 14.21 | 10,622,510 | +0.15(+1.06%) |
Sep 07, 2018 | 13.13 | 14.12 | 13.06 | 14.06 | 20,395,000 | +0.65(+4.85%) |
Sep 06, 2018 | 13.97 | 14.05 | 13.23 | 13.41 | 18,254,340 | -0.58(-4.17%) |
Sep 05, 2018 | 14.37 | 14.41 | 13.65 | 14.00 | 23,626,430 | -0.64(-4.35%) |