Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.26 | 14.74 | 14.15 | 14.70 | 7,599,309 | +0.43(+2.99%) |
Nov 29, 2018 | 14.23 | 14.36 | 14.06 | 14.27 | 5,649,116 | +0.01(+0.06%) |
Nov 28, 2018 | 14.02 | 14.26 | 13.82 | 14.26 | 5,076,566 | +0.31(+2.25%) |
Nov 27, 2018 | 14.05 | 14.08 | 13.86 | 13.95 | 7,509,401 | -0.18(-1.30%) |
Nov 26, 2018 | 13.97 | 14.19 | 13.97 | 14.13 | 4,650,633 | +0.27(+1.95%) |
Nov 23, 2018 | 13.77 | 13.98 | 13.71 | 13.86 | 1,388,658 | +0.03(+0.19%) |
Nov 21, 2018 | 13.84 | 13.84 | 13.84 | 0 | -0.04(-0.31%) | |
Nov 20, 2018 | 13.94 | 14.04 | 13.79 | 13.88 | 4,256,969 | -0.13(-0.93%) |
Nov 19, 2018 | 14.06 | 14.19 | 13.87 | 14.01 | 3,674,081 | -0.05(-0.37%) |
Nov 16, 2018 | 13.91 | 14.10 | 13.88 | 14.06 | 6,556,381 | +0.07(+0.50%) |
Nov 15, 2018 | 13.58 | 14.00 | 13.47 | 13.99 | 5,899,266 | +0.32(+2.36%) |
Nov 14, 2018 | 13.92 | 13.97 | 13.52 | 13.67 | 4,777,289 | -0.17(-1.26%) |
Nov 13, 2018 | 13.68 | 13.97 | 13.68 | 13.84 | 3,375,976 | +0.18(+1.34%) |
Nov 12, 2018 | 13.73 | 13.83 | 13.64 | 13.66 | 2,983,125 | -0.03(-0.19%) |
Nov 09, 2018 | 13.82 | 13.93 | 13.60 | 13.69 | 3,430,236 | -0.13(-0.95%) |
Nov 08, 2018 | 13.74 | 13.90 | 13.71 | 13.82 | 2,965,353 | +0.04(+0.32%) |
Nov 07, 2018 | 13.80 | 13.83 | 13.50 | 13.77 | 4,677,673 | +0.03(+0.19%) |
Nov 06, 2018 | 13.71 | 13.90 | 13.67 | 13.75 | 3,623,016 | -0.01(-0.06%) |
Nov 05, 2018 | 13.74 | 13.86 | 13.68 | 13.76 | 2,770,520 | +0.03(+0.25%) |
Nov 02, 2018 | 13.82 | 13.87 | 13.59 | 13.72 | 3,226,973 | -0.01(-0.06%) |
Nov 01, 2018 | 13.65 | 13.86 | 13.63 | 13.73 | 4,927,799 | +0.08(+0.58%) |
Oct 31, 2018 | 13.72 | 13.90 | 13.59 | 13.65 | 16,255,840 | -0.00(-0.03%) |
Oct 30, 2018 | 13.49 | 13.69 | 13.32 | 13.66 | 6,544,544 | +0.23(+1.73%) |
Oct 29, 2018 | 13.27 | 13.60 | 13.10 | 13.42 | 4,480,885 | +0.33(+2.50%) |
Oct 26, 2018 | 13.22 | 13.29 | 13.02 | 13.10 | 5,133,590 | -0.22(-1.62%) |
Oct 25, 2018 | 13.03 | 13.42 | 13.02 | 13.31 | 5,479,454 | +0.32(+2.46%) |
Oct 24, 2018 | 13.36 | 13.38 | 12.97 | 12.99 | 4,751,846 | -0.41(-3.09%) |
Oct 23, 2018 | 13.16 | 13.49 | 13.16 | 13.41 | 6,104,225 | +0.05(+0.39%) |
Oct 22, 2018 | 13.82 | 13.92 | 13.31 | 13.35 | 4,607,306 | -0.47(-3.43%) |
Oct 19, 2018 | 13.40 | 14.07 | 13.36 | 13.83 | 5,371,253 | -0.11(-0.80%) |
Oct 18, 2018 | 14.04 | 14.22 | 13.86 | 13.94 | 4,126,233 | -0.16(-1.10%) |
Oct 17, 2018 | 14.01 | 14.24 | 13.83 | 14.10 | 3,574,493 | +0.09(+0.68%) |
Oct 16, 2018 | 14.03 | 14.03 | 13.74 | 14.00 | 3,791,482 | +0.09(+0.62%) |
Oct 15, 2018 | 13.85 | 14.03 | 13.82 | 13.91 | 3,216,244 | +0.06(+0.44%) |
Oct 12, 2018 | 14.34 | 14.36 | 13.62 | 13.85 | 6,773,221 | -0.34(-2.43%) |
Oct 11, 2018 | 14.58 | 14.63 | 14.19 | 14.20 | 4,998,055 | -0.43(-2.95%) |
Oct 10, 2018 | 14.85 | 14.96 | 14.62 | 14.63 | 3,816,487 | -0.19(-1.28%) |
Oct 09, 2018 | 14.91 | 14.96 | 14.77 | 14.82 | 2,519,190 | -0.08(-0.52%) |
Oct 08, 2018 | 14.73 | 14.98 | 14.67 | 14.90 | 3,141,436 | +0.16(+1.11%) |
Oct 05, 2018 | 14.92 | 15.02 | 14.67 | 14.73 | 2,689,570 | -0.16(-1.10%) |
Oct 04, 2018 | 14.84 | 15.05 | 14.82 | 14.90 | 3,938,201 | +0.07(+0.47%) |
Oct 03, 2018 | 14.67 | 14.86 | 14.41 | 14.83 | 5,700,146 | +0.27(+1.84%) |
Oct 02, 2018 | 14.55 | 14.66 | 14.42 | 14.56 | 6,383,443 | +0.03(+0.18%) |
Oct 01, 2018 | 14.84 | 14.86 | 14.51 | 14.54 | 11,482,244 | -0.22(-1.52%) |
Sep 28, 2018 | 14.63 | 14.87 | 14.61 | 14.76 | 9,241,019 | +0.06(+0.41%) |
Sep 27, 2018 | 14.82 | 15.00 | 14.70 | 14.70 | 7,788,145 | -0.13(-0.87%) |
Sep 26, 2018 | 15.16 | 15.17 | 14.81 | 14.83 | 4,046,849 | -0.32(-2.11%) |
Sep 25, 2018 | 15.17 | 15.23 | 15.05 | 15.15 | 3,557,490 | +0.03(+0.17%) |
Sep 24, 2018 | 15.45 | 15.46 | 15.11 | 15.12 | 3,910,505 | -0.34(-2.23%) |
Sep 21, 2018 | 15.53 | 15.61 | 15.40 | 15.47 | 6,486,262 | -0.05(-0.33%) |
Sep 20, 2018 | 15.37 | 15.59 | 15.35 | 15.52 | 3,029,468 | +0.21(+1.35%) |
Sep 19, 2018 | 15.17 | 15.36 | 15.16 | 15.31 | 2,467,230 | +0.16(+1.02%) |
Sep 18, 2018 | 15.30 | 15.37 | 15.11 | 15.16 | 2,860,415 | -0.16(-1.07%) |
Sep 17, 2018 | 15.42 | 15.44 | 15.28 | 15.32 | 2,458,060 | -0.06(-0.39%) |
Sep 14, 2018 | 15.38 | 15.46 | 15.34 | 15.38 | 1,995,951 | +0.03(+0.22%) |
Sep 13, 2018 | 15.57 | 15.62 | 15.29 | 15.35 | 2,728,161 | -0.22(-1.44%) |
Sep 12, 2018 | 15.81 | 15.87 | 15.52 | 15.57 | 2,720,646 | -0.30(-1.90%) |
Sep 11, 2018 | 15.91 | 15.98 | 15.85 | 15.87 | 2,342,690 | -0.09(-0.59%) |
Sep 10, 2018 | 16.05 | 16.08 | 15.92 | 15.97 | 1,717,046 | -0.01(-0.05%) |
Sep 07, 2018 | 16.05 | 16.09 | 15.94 | 15.98 | 2,538,899 | -0.06(-0.38%) |
Sep 06, 2018 | 16.04 | 16.13 | 16.02 | 16.04 | 2,034,498 | -0.03(-0.21%) |
Sep 05, 2018 | 16.01 | 16.12 | 15.90 | 16.07 | 2,309,313 | +0.09(+0.54%) |