Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 13.68 | 14.10 | 13.34 | 13.60 | 1,429,612 | -0.10(-0.74%) |
Nov 29, 2018 | 13.81 | 14.05 | 13.60 | 13.70 | 500,331 | -0.07(-0.52%) |
Nov 28, 2018 | 13.19 | 13.82 | 13.08 | 13.77 | 1,198,583 | +0.61(+4.66%) |
Nov 27, 2018 | 12.99 | 13.40 | 12.89 | 13.16 | 533,969 | +0.12(+0.88%) |
Nov 26, 2018 | 12.92 | 13.25 | 12.90 | 13.04 | 746,076 | +0.27(+2.14%) |
Nov 23, 2018 | 12.51 | 13.18 | 12.41 | 12.77 | 385,504 | +0.21(+1.66%) |
Nov 21, 2018 | 12.56 | 12.56 | 12.56 | 0 | +0.33(+2.71%) | |
Nov 20, 2018 | 11.98 | 12.39 | 11.97 | 12.23 | 1,587,436 | -0.02(-0.18%) |
Nov 19, 2018 | 12.12 | 12.42 | 12.05 | 12.25 | 1,023,445 | +0.06(+0.53%) |
Nov 16, 2018 | 12.39 | 12.48 | 12.08 | 12.19 | 1,167,752 | -0.24(-1.97%) |
Nov 15, 2018 | 12.30 | 12.56 | 12.01 | 12.43 | 1,285,369 | -0.04(-0.29%) |
Nov 14, 2018 | 12.94 | 13.04 | 12.42 | 12.47 | 1,078,998 | -0.35(-2.75%) |
Nov 13, 2018 | 12.73 | 13.09 | 12.64 | 12.82 | 778,525 | +0.24(+1.89%) |
Nov 12, 2018 | 12.61 | 12.72 | 12.29 | 12.58 | 1,100,893 | +0.31(+2.52%) |
Nov 09, 2018 | 13.19 | 13.21 | 12.11 | 12.27 | 1,708,818 | -0.92(-6.99%) |
Nov 08, 2018 | 13.07 | 13.60 | 12.98 | 13.19 | 1,244,795 | +0.09(+0.66%) |
Nov 07, 2018 | 12.94 | 13.32 | 12.12 | 13.11 | 3,161,518 | -0.58(-4.26%) |
Nov 06, 2018 | 13.81 | 14.10 | 13.51 | 13.69 | 1,073,168 | -0.09(-0.63%) |
Nov 05, 2018 | 13.65 | 14.04 | 13.54 | 13.78 | 867,395 | +0.06(+0.42%) |
Nov 02, 2018 | 13.63 | 14.07 | 13.50 | 13.72 | 699,125 | +0.21(+1.55%) |
Nov 01, 2018 | 12.50 | 13.69 | 12.37 | 13.51 | 1,258,503 | +1.15(+9.33%) |
Oct 31, 2018 | 13.08 | 13.18 | 11.98 | 12.36 | 1,552,954 | -0.50(-3.87%) |
Oct 30, 2018 | 12.11 | 12.97 | 11.82 | 12.86 | 1,006,629 | +0.72(+5.94%) |
Oct 29, 2018 | 12.72 | 13.01 | 11.91 | 12.14 | 1,939,353 | -0.44(-3.50%) |
Oct 26, 2018 | 13.34 | 13.67 | 12.39 | 12.57 | 2,075,449 | -1.05(-7.72%) |
Oct 25, 2018 | 14.67 | 14.95 | 13.26 | 13.63 | 3,661,423 | -0.97(-6.62%) |
Oct 24, 2018 | 15.28 | 15.64 | 14.58 | 14.59 | 951,183 | -0.67(-4.39%) |
Oct 23, 2018 | 14.91 | 15.53 | 14.60 | 15.26 | 1,376,502 | -0.02(-0.14%) |
Oct 22, 2018 | 15.47 | 15.67 | 15.14 | 15.28 | 1,019,160 | -0.11(-0.70%) |
Oct 19, 2018 | 15.11 | 15.50 | 15.06 | 15.39 | 1,401,580 | +0.37(+2.45%) |
Oct 18, 2018 | 16.05 | 16.08 | 15.00 | 15.02 | 960,570 | -1.06(-6.59%) |
Oct 17, 2018 | 16.73 | 17.01 | 15.82 | 16.08 | 1,769,563 | -0.12(-0.76%) |
Oct 16, 2018 | 15.56 | 16.22 | 15.38 | 16.21 | 1,206,095 | +0.75(+4.85%) |
Oct 15, 2018 | 15.37 | 16.00 | 15.25 | 15.46 | 1,115,318 | +0.08(+0.52%) |
Oct 12, 2018 | 15.49 | 15.53 | 15.00 | 15.38 | 999,563 | +0.29(+1.91%) |
Oct 11, 2018 | 15.14 | 15.68 | 14.95 | 15.09 | 1,753,884 | -0.35(-2.24%) |
Oct 10, 2018 | 16.01 | 16.24 | 15.31 | 15.44 | 1,407,147 | -0.61(-3.82%) |
Oct 09, 2018 | 15.73 | 16.47 | 15.50 | 16.05 | 1,531,778 | +0.14(+0.91%) |
Oct 08, 2018 | 15.00 | 15.98 | 14.99 | 15.90 | 1,779,280 | +0.99(+6.67%) |
Oct 05, 2018 | 14.92 | 15.13 | 14.60 | 14.91 | 1,756,416 | +0.02(+0.15%) |
Oct 04, 2018 | 14.64 | 15.15 | 14.50 | 14.89 | 1,337,507 | +0.29(+1.97%) |
Oct 03, 2018 | 14.34 | 15.05 | 14.28 | 14.60 | 2,923,720 | +0.55(+3.95%) |
Oct 02, 2018 | 14.52 | 14.69 | 14.04 | 14.04 | 2,892,943 | -0.37(-2.55%) |
Oct 01, 2018 | 15.47 | 15.51 | 14.29 | 14.41 | 3,918,108 | -0.95(-6.19%) |
Sep 28, 2018 | 15.34 | 15.60 | 15.02 | 15.36 | 1,260,173 | +0.04(+0.23%) |
Sep 27, 2018 | 15.46 | 16.03 | 15.33 | 15.33 | 1,900,288 | -0.24(-1.53%) |
Sep 26, 2018 | 15.02 | 15.93 | 14.98 | 15.57 | 3,355,227 | +0.61(+4.05%) |
Sep 25, 2018 | 14.84 | 15.05 | 14.23 | 14.96 | 3,530,259 | +0.19(+1.27%) |
Sep 24, 2018 | 15.73 | 15.77 | 14.45 | 14.77 | 4,231,626 | -1.12(-7.07%) |
Sep 21, 2018 | 15.58 | 16.15 | 15.57 | 15.90 | 3,644,804 | +0.36(+2.32%) |
Sep 20, 2018 | 15.06 | 15.58 | 15.02 | 15.54 | 2,044,178 | -0.02(-0.14%) |
Sep 19, 2018 | 15.39 | 15.75 | 15.37 | 15.56 | 2,168,374 | +0.15(+0.98%) |
Sep 18, 2018 | 15.35 | 15.89 | 14.94 | 15.41 | 2,924,805 | +0.09(+0.56%) |
Sep 17, 2018 | 14.96 | 15.69 | 14.71 | 15.32 | 5,302,777 | +0.97(+6.78%) |
Sep 14, 2018 | 13.75 | 14.41 | 13.63 | 14.35 | 2,239,476 | +0.63(+4.62%) |
Sep 13, 2018 | 13.77 | 14.07 | 13.44 | 13.71 | 1,803,261 | +0.07(+0.55%) |
Sep 12, 2018 | 14.12 | 14.20 | 13.61 | 13.64 | 2,111,630 | -0.50(-3.54%) |
Sep 11, 2018 | 14.56 | 14.56 | 13.83 | 14.14 | 2,400,442 | -0.37(-2.56%) |
Sep 10, 2018 | 14.88 | 14.88 | 14.45 | 14.51 | 1,566,702 | -0.16(-1.07%) |
Sep 07, 2018 | 14.22 | 14.80 | 14.09 | 14.67 | 2,055,877 | +0.45(+3.17%) |
Sep 06, 2018 | 14.88 | 15.04 | 14.12 | 14.22 | 1,671,764 | -0.66(-4.42%) |
Sep 05, 2018 | 14.66 | 15.04 | 14.50 | 14.88 | 1,178,874 | +0.11(+0.78%) |