Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 15.15 | 15.74 | 14.90 | 15.61 | 5,782,600 | +0.68(+4.55%) |
Nov 29, 2018 | 15.93 | 15.95 | 14.64 | 14.93 | 6,585,032 | -1.21(-7.50%) |
Nov 28, 2018 | 15.20 | 16.17 | 15.03 | 16.14 | 5,326,703 | +1.17(+7.82%) |
Nov 27, 2018 | 14.70 | 15.19 | 14.50 | 14.97 | 3,099,607 | +0.03(+0.20%) |
Nov 26, 2018 | 15.15 | 15.36 | 14.64 | 14.94 | 2,887,024 | -0.04(-0.27%) |
Nov 23, 2018 | 14.53 | 15.06 | 14.20 | 14.98 | 2,797,700 | -0.16(-1.06%) |
Nov 21, 2018 | 15.14 | 15.14 | 15.14 | 0 | +1.54(+11.32%) | |
Nov 20, 2018 | 13.05 | 13.90 | 12.85 | 13.60 | 5,732,357 | +0.58(+4.45%) |
Nov 19, 2018 | 14.40 | 14.42 | 13.02 | 13.02 | 5,009,423 | -1.48(-10.21%) |
Nov 16, 2018 | 14.20 | 14.94 | 13.96 | 14.50 | 3,597,500 | +0.03(+0.21%) |
Nov 15, 2018 | 13.86 | 14.79 | 13.79 | 14.47 | 3,435,789 | +0.91(+6.71%) |
Nov 14, 2018 | 13.87 | 14.14 | 13.54 | 13.56 | 1,708,184 | -0.21(-1.53%) |
Nov 13, 2018 | 13.33 | 13.93 | 13.10 | 13.77 | 2,393,237 | +0.87(+6.74%) |
Nov 12, 2018 | 13.51 | 13.71 | 12.78 | 12.90 | 3,235,725 | -0.50(-3.73%) |
Nov 09, 2018 | 14.06 | 14.06 | 13.32 | 13.40 | 2,689,400 | -1.09(-7.52%) |
Nov 08, 2018 | 15.06 | 15.08 | 14.35 | 14.49 | 2,146,820 | -0.66(-4.36%) |
Nov 07, 2018 | 15.39 | 15.44 | 14.81 | 15.15 | 2,009,009 | +0.24(+1.61%) |
Nov 06, 2018 | 14.36 | 15.48 | 14.35 | 14.91 | 4,475,137 | +0.55(+3.83%) |
Nov 05, 2018 | 14.40 | 14.78 | 14.25 | 14.36 | 1,708,237 | -0.07(-0.49%) |
Nov 02, 2018 | 14.96 | 15.18 | 14.16 | 14.43 | 5,443,800 | +0.24(+1.69%) |
Nov 01, 2018 | 13.85 | 15.16 | 13.03 | 14.19 | 12,339,367 | +0.69(+5.11%) |
Oct 31, 2018 | 13.63 | 14.50 | 13.28 | 13.50 | 8,965,918 | +0.40(+3.05%) |
Oct 30, 2018 | 12.58 | 13.40 | 12.31 | 13.10 | 2,481,221 | +0.63(+5.05%) |
Oct 29, 2018 | 13.45 | 13.55 | 12.26 | 12.47 | 2,042,929 | -0.70(-5.32%) |
Oct 26, 2018 | 12.25 | 13.26 | 12.15 | 13.17 | 2,576,600 | +0.60(+4.77%) |
Oct 25, 2018 | 12.24 | 12.63 | 12.21 | 12.57 | 2,769,004 | +0.58(+4.84%) |
Oct 24, 2018 | 12.89 | 12.94 | 11.87 | 11.99 | 3,620,274 | -0.98(-7.56%) |
Oct 23, 2018 | 12.67 | 13.17 | 12.57 | 12.97 | 1,836,219 | -0.08(-0.61%) |
Oct 22, 2018 | 13.00 | 13.07 | 12.75 | 13.05 | 3,447,785 | +0.56(+4.48%) |
Oct 19, 2018 | 12.94 | 13.07 | 12.37 | 12.49 | 1,924,100 | -0.12(-0.95%) |
Oct 18, 2018 | 12.91 | 13.10 | 12.49 | 12.61 | 3,149,241 | -0.64(-4.83%) |
Oct 17, 2018 | 13.67 | 13.72 | 12.91 | 13.25 | 2,128,868 | -0.21(-1.56%) |
Oct 16, 2018 | 14.00 | 14.29 | 13.26 | 13.46 | 4,059,847 | -0.49(-3.51%) |
Oct 15, 2018 | 13.28 | 14.18 | 13.26 | 13.95 | 3,159,456 | +0.24(+1.75%) |
Oct 12, 2018 | 13.37 | 13.85 | 13.28 | 13.71 | 4,143,700 | +1.02(+8.04%) |
Oct 11, 2018 | 12.03 | 12.90 | 12.02 | 12.69 | 3,187,252 | +0.27(+2.17%) |
Oct 10, 2018 | 13.26 | 13.26 | 12.10 | 12.42 | 3,842,058 | -0.75(-5.69%) |
Oct 09, 2018 | 13.31 | 13.53 | 13.00 | 13.17 | 2,460,982 | -0.46(-3.37%) |
Oct 08, 2018 | 12.72 | 13.74 | 12.65 | 13.63 | 3,538,691 | +0.28(+2.10%) |
Oct 05, 2018 | 13.37 | 13.88 | 12.90 | 13.35 | 4,572,100 | -0.20(-1.48%) |
Oct 04, 2018 | 14.14 | 14.44 | 12.89 | 13.55 | 6,888,887 | -0.82(-5.71%) |
Oct 03, 2018 | 15.15 | 15.50 | 14.03 | 14.37 | 18,026,848 | +1.06(+7.96%) |
Oct 02, 2018 | 13.40 | 13.70 | 12.84 | 13.31 | 4,114,338 | -0.64(-4.59%) |
Oct 01, 2018 | 13.70 | 14.09 | 13.57 | 13.95 | 3,222,239 | +0.47(+3.49%) |
Sep 28, 2018 | 12.90 | 13.69 | 12.89 | 13.48 | 4,170,800 | +0.46(+3.53%) |
Sep 27, 2018 | 12.87 | 13.10 | 12.73 | 13.02 | 2,278,955 | +0.15(+1.17%) |
Sep 26, 2018 | 12.49 | 13.42 | 12.45 | 12.87 | 4,916,074 | +0.32(+2.55%) |
Sep 25, 2018 | 12.00 | 12.66 | 11.70 | 12.55 | 3,392,704 | +0.55(+4.58%) |
Sep 24, 2018 | 11.70 | 12.23 | 11.28 | 12.00 | 5,841,773 | -0.43(-3.46%) |
Sep 21, 2018 | 13.45 | 13.67 | 12.36 | 12.43 | 5,074,600 | -1.01(-7.51%) |
Sep 20, 2018 | 13.49 | 13.69 | 12.97 | 13.44 | 2,206,031 | +0.22(+1.66%) |
Sep 19, 2018 | 13.69 | 14.00 | 13.20 | 13.22 | 2,754,516 | -0.54(-3.92%) |
Sep 18, 2018 | 13.40 | 14.07 | 13.13 | 13.76 | 3,954,533 | +0.53(+4.01%) |
Sep 17, 2018 | 13.29 | 13.50 | 12.78 | 13.23 | 3,323,116 | -0.29(-2.14%) |
Sep 14, 2018 | 13.29 | 13.66 | 12.91 | 13.52 | 3,904,700 | +0.17(+1.27%) |
Sep 13, 2018 | 13.46 | 14.12 | 13.16 | 13.35 | 6,422,978 | +0.32(+2.46%) |
Sep 12, 2018 | 12.00 | 13.68 | 11.89 | 13.03 | 9,417,305 | +1.19(+10.05%) |
Sep 11, 2018 | 11.11 | 11.99 | 11.11 | 11.84 | 3,513,678 | +0.53(+4.69%) |
Sep 10, 2018 | 11.73 | 11.94 | 11.31 | 11.31 | 2,528,654 | -0.40(-3.42%) |
Sep 07, 2018 | 11.26 | 11.88 | 11.00 | 11.71 | 2,973,200 | +0.31(+2.72%) |
Sep 06, 2018 | 11.59 | 11.66 | 11.11 | 11.40 | 2,416,448 | +0.01(+0.09%) |
Sep 05, 2018 | 12.25 | 12.31 | 11.35 | 11.39 | 5,316,087 | -1.11(-8.88%) |