Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 12.39 | 12.44 | 12.13 | 12.32 | 25,522,872 | -0.10(-0.79%) |
Nov 29, 2018 | 12.65 | 12.67 | 12.40 | 12.42 | 13,291,027 | -0.28(-2.20%) |
Nov 28, 2018 | 12.47 | 12.70 | 12.24 | 12.70 | 16,028,341 | +0.33(+2.66%) |
Nov 27, 2018 | 12.15 | 12.37 | 12.12 | 12.37 | 9,462,423 | +0.12(+1.01%) |
Nov 26, 2018 | 12.09 | 12.30 | 12.07 | 12.25 | 11,413,037 | +0.30(+2.54%) |
Nov 23, 2018 | 11.96 | 12.09 | 11.90 | 11.94 | 3,542,114 | -0.13(-1.09%) |
Nov 21, 2018 | 12.07 | 12.07 | 12.07 | 0 | +0.14(+1.17%) | |
Nov 20, 2018 | 11.99 | 12.16 | 11.83 | 11.93 | 13,758,761 | -0.25(-2.02%) |
Nov 19, 2018 | 12.40 | 12.50 | 12.07 | 12.18 | 15,048,291 | -0.30(-2.43%) |
Nov 16, 2018 | 12.55 | 12.61 | 12.40 | 12.48 | 13,576,014 | -0.10(-0.78%) |
Nov 15, 2018 | 12.38 | 12.71 | 12.23 | 12.58 | 18,495,406 | +0.14(+1.12%) |
Nov 14, 2018 | 12.71 | 12.88 | 12.41 | 12.44 | 19,766,814 | -0.16(-1.24%) |
Nov 13, 2018 | 12.57 | 12.82 | 12.52 | 12.60 | 11,585,868 | +0.05(+0.39%) |
Nov 12, 2018 | 12.80 | 12.82 | 12.48 | 12.55 | 11,628,504 | -0.36(-2.80%) |
Nov 09, 2018 | 13.25 | 13.30 | 12.78 | 12.91 | 13,053,457 | -0.44(-3.26%) |
Nov 08, 2018 | 13.30 | 13.57 | 13.26 | 13.35 | 8,405,293 | +0.01(+0.06%) |
Nov 07, 2018 | 13.17 | 13.35 | 13.01 | 13.34 | 21,973,960 | +0.30(+2.27%) |
Nov 06, 2018 | 13.08 | 13.20 | 13.00 | 13.04 | 15,885,238 | -0.04(-0.31%) |
Nov 05, 2018 | 13.05 | 13.15 | 12.88 | 13.08 | 7,631,556 | +0.03(+0.25%) |
Nov 02, 2018 | 13.00 | 13.22 | 12.92 | 13.05 | 18,433,896 | +0.07(+0.57%) |
Nov 01, 2018 | 12.52 | 12.98 | 12.52 | 12.98 | 7,386,449 | +0.45(+3.61%) |
Oct 31, 2018 | 12.44 | 12.75 | 12.44 | 12.53 | 11,624,114 | +0.26(+2.14%) |
Oct 30, 2018 | 11.97 | 12.27 | 11.92 | 12.26 | 10,101,790 | +0.30(+2.47%) |
Oct 29, 2018 | 12.16 | 12.36 | 11.79 | 11.97 | 9,769,876 | -0.05(-0.41%) |
Oct 26, 2018 | 12.30 | 12.30 | 11.89 | 12.02 | 12,746,765 | -0.43(-3.43%) |
Oct 25, 2018 | 12.48 | 12.60 | 12.39 | 12.44 | 9,954,091 | +0.05(+0.40%) |
Oct 24, 2018 | 12.84 | 12.97 | 12.37 | 12.39 | 9,885,640 | -0.46(-3.58%) |
Oct 23, 2018 | 12.76 | 12.94 | 12.57 | 12.85 | 11,056,671 | -0.16(-1.20%) |
Oct 22, 2018 | 12.76 | 13.05 | 12.75 | 13.01 | 9,595,974 | +0.33(+2.59%) |
Oct 19, 2018 | 12.61 | 12.84 | 12.60 | 12.68 | 9,317,149 | +0.09(+0.72%) |
Oct 18, 2018 | 12.65 | 12.76 | 12.40 | 12.59 | 10,075,120 | -0.16(-1.22%) |
Oct 17, 2018 | 12.80 | 12.85 | 12.57 | 12.75 | 7,586,809 | +0.01(+0.06%) |
Oct 16, 2018 | 12.69 | 12.76 | 12.54 | 12.74 | 7,438,144 | +0.14(+1.11%) |
Oct 15, 2018 | 12.67 | 12.74 | 12.52 | 12.60 | 11,377,363 | -0.07(-0.52%) |
Oct 12, 2018 | 12.25 | 12.70 | 12.23 | 12.67 | 20,209,276 | +0.65(+5.40%) |
Oct 11, 2018 | 12.37 | 12.45 | 11.95 | 12.02 | 11,049,115 | -0.39(-3.18%) |
Oct 10, 2018 | 12.85 | 12.95 | 12.39 | 12.41 | 13,222,743 | -0.48(-3.70%) |
Oct 09, 2018 | 13.03 | 13.08 | 12.80 | 12.89 | 14,700,319 | -0.16(-1.26%) |
Oct 08, 2018 | 13.20 | 13.26 | 13.03 | 13.05 | 10,947,634 | -0.21(-1.55%) |
Oct 05, 2018 | 13.81 | 13.98 | 13.17 | 13.26 | 15,577,729 | -0.58(-4.21%) |
Oct 04, 2018 | 13.79 | 13.96 | 13.78 | 13.84 | 12,495,061 | +0.08(+0.60%) |
Oct 03, 2018 | 13.59 | 13.89 | 13.52 | 13.76 | 12,881,411 | +0.18(+1.33%) |
Oct 02, 2018 | 13.26 | 13.66 | 13.26 | 13.58 | 11,732,591 | +0.29(+2.16%) |
Oct 01, 2018 | 13.45 | 13.57 | 13.25 | 13.29 | 11,942,170 | -0.11(-0.80%) |
Sep 28, 2018 | 13.35 | 13.49 | 13.28 | 13.40 | 15,204,318 | +0.02(+0.18%) |
Sep 27, 2018 | 13.66 | 13.66 | 13.35 | 13.37 | 15,236,190 | -0.19(-1.39%) |
Sep 26, 2018 | 13.63 | 13.73 | 13.55 | 13.56 | 10,833,350 | -0.03(-0.24%) |
Sep 25, 2018 | 13.86 | 13.93 | 13.58 | 13.59 | 21,726,770 | -0.30(-2.19%) |
Sep 24, 2018 | 13.96 | 13.98 | 13.85 | 13.90 | 8,877,251 | -0.08(-0.59%) |
Sep 21, 2018 | 13.92 | 14.18 | 13.90 | 13.98 | 32,519,318 | +0.12(+0.89%) |
Sep 20, 2018 | 13.72 | 13.95 | 13.70 | 13.86 | 10,624,343 | +0.19(+1.38%) |
Sep 19, 2018 | 13.61 | 13.72 | 13.59 | 13.67 | 8,365,577 | +0.07(+0.54%) |
Sep 18, 2018 | 13.40 | 13.70 | 13.36 | 13.59 | 8,133,178 | +0.22(+1.66%) |
Sep 17, 2018 | 13.62 | 13.70 | 13.33 | 13.37 | 10,576,041 | -0.25(-1.81%) |
Sep 14, 2018 | 13.59 | 13.68 | 13.53 | 13.62 | 9,789,180 | +0.03(+0.24%) |
Sep 13, 2018 | 13.55 | 13.74 | 13.50 | 13.59 | 13,551,998 | +0.12(+0.85%) |
Sep 12, 2018 | 13.46 | 13.53 | 13.35 | 13.47 | 6,835,736 | -0.04(-0.30%) |
Sep 11, 2018 | 13.37 | 13.54 | 13.27 | 13.51 | 9,683,747 | +0.13(+0.94%) |
Sep 10, 2018 | 13.49 | 13.50 | 13.26 | 13.39 | 15,344,440 | -0.10(-0.73%) |
Sep 07, 2018 | 13.45 | 13.70 | 13.37 | 13.48 | 12,540,428 | +0.01(+0.06%) |
Sep 06, 2018 | 13.51 | 13.56 | 13.39 | 13.48 | 10,347,982 | -0.06(-0.42%) |
Sep 05, 2018 | 13.61 | 13.62 | 13.25 | 13.53 | 16,641,180 | -0.07(-0.48%) |