Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 12.54 | 12.59 | 12.28 | 12.47 | 25,217,690 | -0.10(-0.79%) |
Nov 29, 2018 | 12.80 | 12.82 | 12.55 | 12.57 | 13,132,104 | -0.28(-2.20%) |
Nov 28, 2018 | 12.62 | 12.85 | 12.39 | 12.85 | 15,836,687 | +0.33(+2.66%) |
Nov 27, 2018 | 12.29 | 12.52 | 12.27 | 12.52 | 9,349,279 | +0.12(+1.01%) |
Nov 26, 2018 | 12.24 | 12.45 | 12.21 | 12.39 | 11,276,569 | +0.31(+2.54%) |
Nov 23, 2018 | 12.10 | 12.23 | 12.05 | 12.09 | 3,499,760 | -0.13(-1.09%) |
Nov 21, 2018 | 12.22 | 12.22 | 12.22 | 0 | +0.14(+1.17%) | |
Nov 20, 2018 | 12.14 | 12.30 | 11.97 | 12.08 | 13,594,244 | -0.25(-2.02%) |
Nov 19, 2018 | 12.55 | 12.65 | 12.22 | 12.33 | 14,868,356 | -0.31(-2.43%) |
Nov 16, 2018 | 12.70 | 12.76 | 12.55 | 12.64 | 13,413,683 | -0.10(-0.78%) |
Nov 15, 2018 | 12.53 | 12.87 | 12.38 | 12.74 | 18,274,252 | +0.14(+1.12%) |
Nov 14, 2018 | 12.87 | 13.03 | 12.56 | 12.59 | 19,530,460 | -0.16(-1.24%) |
Nov 13, 2018 | 12.73 | 12.98 | 12.67 | 12.75 | 11,447,333 | +0.05(+0.39%) |
Nov 12, 2018 | 12.95 | 12.97 | 12.63 | 12.70 | 11,489,460 | -0.37(-2.80%) |
Nov 09, 2018 | 13.41 | 13.46 | 12.94 | 13.07 | 12,897,374 | -0.44(-3.26%) |
Nov 08, 2018 | 13.46 | 13.73 | 13.43 | 13.51 | 8,304,789 | +0.01(+0.06%) |
Nov 07, 2018 | 13.33 | 13.51 | 13.17 | 13.50 | 21,711,212 | +0.30(+2.27%) |
Nov 06, 2018 | 13.24 | 13.36 | 13.16 | 13.20 | 15,695,295 | -0.04(-0.31%) |
Nov 05, 2018 | 13.21 | 13.31 | 13.03 | 13.24 | 7,540,304 | +0.03(+0.25%) |
Nov 02, 2018 | 13.16 | 13.38 | 13.08 | 13.21 | 18,213,478 | +0.07(+0.57%) |
Nov 01, 2018 | 12.67 | 13.13 | 12.67 | 13.13 | 7,298,128 | +0.46(+3.61%) |
Oct 31, 2018 | 12.59 | 12.90 | 12.59 | 12.68 | 11,485,122 | +0.27(+2.14%) |
Oct 30, 2018 | 12.11 | 12.42 | 12.06 | 12.41 | 9,981,001 | +0.30(+2.47%) |
Oct 29, 2018 | 12.30 | 12.51 | 11.94 | 12.11 | 9,653,056 | -0.05(-0.41%) |
Oct 26, 2018 | 12.44 | 12.45 | 12.04 | 12.16 | 12,594,350 | -0.43(-3.43%) |
Oct 25, 2018 | 12.64 | 12.76 | 12.54 | 12.59 | 9,835,068 | +0.05(+0.40%) |
Oct 24, 2018 | 12.99 | 13.13 | 12.52 | 12.54 | 9,767,435 | -0.47(-3.58%) |
Oct 23, 2018 | 12.91 | 13.09 | 12.73 | 13.01 | 10,924,464 | -0.16(-1.20%) |
Oct 22, 2018 | 12.92 | 13.21 | 12.90 | 13.17 | 9,481,233 | +0.33(+2.59%) |
Oct 19, 2018 | 12.76 | 12.99 | 12.75 | 12.84 | 9,205,742 | +0.09(+0.72%) |
Oct 18, 2018 | 12.80 | 12.91 | 12.55 | 12.74 | 9,954,650 | -0.16(-1.22%) |
Oct 17, 2018 | 12.96 | 13.01 | 12.73 | 12.90 | 7,496,092 | +0.01(+0.07%) |
Oct 16, 2018 | 12.84 | 12.92 | 12.69 | 12.89 | 7,349,204 | +0.14(+1.11%) |
Oct 15, 2018 | 12.82 | 12.89 | 12.67 | 12.75 | 11,241,321 | -0.07(-0.52%) |
Oct 12, 2018 | 12.40 | 12.85 | 12.38 | 12.82 | 19,967,630 | +0.66(+5.40%) |
Oct 11, 2018 | 12.52 | 12.60 | 12.10 | 12.16 | 10,916,998 | -0.40(-3.18%) |
Oct 10, 2018 | 13.01 | 13.11 | 12.54 | 12.56 | 13,064,636 | -0.48(-3.70%) |
Oct 09, 2018 | 13.19 | 13.23 | 12.96 | 13.04 | 14,524,545 | -0.17(-1.26%) |
Oct 08, 2018 | 13.36 | 13.43 | 13.18 | 13.21 | 10,816,731 | -0.21(-1.55%) |
Oct 05, 2018 | 13.97 | 14.15 | 13.33 | 13.42 | 15,391,463 | -0.59(-4.21%) |
Oct 04, 2018 | 13.96 | 14.13 | 13.95 | 14.01 | 12,345,655 | +0.08(+0.60%) |
Oct 03, 2018 | 13.75 | 14.06 | 13.68 | 13.92 | 12,727,386 | +0.18(+1.33%) |
Oct 02, 2018 | 13.42 | 13.82 | 13.42 | 13.74 | 11,592,302 | +0.29(+2.16%) |
Oct 01, 2018 | 13.61 | 13.73 | 13.41 | 13.45 | 11,799,375 | -0.11(-0.80%) |
Sep 28, 2018 | 13.51 | 13.66 | 13.44 | 13.56 | 15,022,517 | +0.02(+0.18%) |
Sep 27, 2018 | 13.82 | 13.82 | 13.51 | 13.53 | 15,054,008 | -0.19(-1.39%) |
Sep 26, 2018 | 13.79 | 13.90 | 13.71 | 13.72 | 10,703,814 | -0.03(-0.24%) |
Sep 25, 2018 | 14.02 | 14.10 | 13.74 | 13.76 | 21,466,980 | -0.31(-2.19%) |
Sep 24, 2018 | 14.13 | 14.15 | 14.02 | 14.07 | 8,771,104 | -0.08(-0.59%) |
Sep 21, 2018 | 14.09 | 14.36 | 14.07 | 14.15 | 32,130,478 | +0.12(+0.89%) |
Sep 20, 2018 | 13.88 | 14.12 | 13.87 | 14.02 | 10,497,306 | +0.19(+1.38%) |
Sep 19, 2018 | 13.77 | 13.88 | 13.76 | 13.83 | 8,265,548 | +0.07(+0.54%) |
Sep 18, 2018 | 13.56 | 13.87 | 13.52 | 13.76 | 8,035,927 | +0.22(+1.66%) |
Sep 17, 2018 | 13.78 | 13.87 | 13.49 | 13.53 | 10,449,581 | -0.25(-1.81%) |
Sep 14, 2018 | 13.76 | 13.85 | 13.70 | 13.78 | 9,672,129 | +0.03(+0.24%) |
Sep 13, 2018 | 13.72 | 13.91 | 13.66 | 13.75 | 13,389,954 | +0.12(+0.85%) |
Sep 12, 2018 | 13.62 | 13.69 | 13.51 | 13.63 | 6,754,000 | -0.04(-0.30%) |
Sep 11, 2018 | 13.53 | 13.70 | 13.43 | 13.67 | 9,567,956 | +0.13(+0.94%) |
Sep 10, 2018 | 13.66 | 13.66 | 13.42 | 13.55 | 15,160,498 | -0.10(-0.73%) |
Sep 07, 2018 | 13.61 | 13.87 | 13.53 | 13.65 | 12,390,099 | +0.01(+0.06%) |
Sep 06, 2018 | 13.67 | 13.72 | 13.56 | 13.64 | 10,223,935 | -0.06(-0.42%) |
Sep 05, 2018 | 13.78 | 13.79 | 13.41 | 13.70 | 16,441,693 | -0.07(-0.48%) |