Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 13.96 | 14.50 | 13.86 | 14.46 | 1,078,300 | +0.44(+3.14%) |
Nov 29, 2018 | 13.72 | 14.08 | 13.26 | 14.02 | 885,183 | +0.21(+1.52%) |
Nov 28, 2018 | 12.87 | 13.81 | 12.84 | 13.81 | 1,028,738 | +0.99(+7.72%) |
Nov 27, 2018 | 12.96 | 13.08 | 12.73 | 12.82 | 674,396 | -0.21(-1.61%) |
Nov 26, 2018 | 13.35 | 13.43 | 12.95 | 13.03 | 1,022,502 | -0.19(-1.44%) |
Nov 23, 2018 | 12.94 | 13.37 | 12.88 | 13.22 | 470,100 | +0.20(+1.54%) |
Nov 21, 2018 | 13.02 | 13.02 | 13.02 | 0 | +0.30(+2.36%) | |
Nov 20, 2018 | 12.98 | 13.07 | 12.54 | 12.72 | 1,006,210 | -0.36(-2.75%) |
Nov 19, 2018 | 13.09 | 13.54 | 12.94 | 13.08 | 1,076,736 | -0.14(-1.06%) |
Nov 16, 2018 | 12.69 | 13.35 | 12.55 | 13.22 | 1,627,800 | +0.38(+2.96%) |
Nov 15, 2018 | 12.39 | 13.03 | 12.30 | 12.84 | 954,282 | +0.42(+3.38%) |
Nov 14, 2018 | 12.91 | 12.94 | 12.18 | 12.42 | 1,258,167 | -0.37(-2.89%) |
Nov 13, 2018 | 13.01 | 13.51 | 12.71 | 12.79 | 979,675 | -0.08(-0.62%) |
Nov 12, 2018 | 13.34 | 13.45 | 12.79 | 12.87 | 1,322,361 | -0.59(-4.38%) |
Nov 09, 2018 | 12.84 | 13.61 | 12.36 | 13.46 | 1,440,000 | +0.62(+4.83%) |
Nov 08, 2018 | 13.07 | 13.37 | 12.83 | 12.84 | 1,204,931 | -0.40(-3.02%) |
Nov 07, 2018 | 12.76 | 13.27 | 12.40 | 13.24 | 1,621,609 | +0.58(+4.58%) |
Nov 06, 2018 | 13.31 | 13.38 | 12.47 | 12.66 | 864,238 | -0.58(-4.38%) |
Nov 05, 2018 | 13.08 | 13.40 | 12.84 | 13.24 | 1,461,466 | +0.21(+1.61%) |
Nov 02, 2018 | 12.72 | 13.22 | 12.70 | 13.03 | 1,584,200 | +0.30(+2.36%) |
Nov 01, 2018 | 11.94 | 12.80 | 11.94 | 12.73 | 1,256,014 | +0.83(+6.97%) |
Oct 31, 2018 | 11.68 | 12.15 | 11.56 | 11.90 | 1,283,257 | +0.28(+2.41%) |
Oct 30, 2018 | 11.73 | 12.12 | 11.53 | 11.62 | 1,211,567 | -0.18(-1.53%) |
Oct 29, 2018 | 12.24 | 12.83 | 11.52 | 11.80 | 1,335,038 | -0.31(-2.56%) |
Oct 26, 2018 | 12.28 | 12.44 | 11.81 | 12.11 | 1,179,700 | -0.45(-3.58%) |
Oct 25, 2018 | 11.91 | 12.85 | 11.89 | 12.56 | 1,066,648 | +0.77(+6.53%) |
Oct 24, 2018 | 13.18 | 13.49 | 11.79 | 11.79 | 1,489,718 | -1.44(-10.88%) |
Oct 23, 2018 | 12.38 | 13.54 | 11.83 | 13.23 | 1,566,077 | +0.73(+5.84%) |
Oct 22, 2018 | 13.24 | 13.33 | 12.49 | 12.50 | 1,623,623 | -0.68(-5.16%) |
Oct 19, 2018 | 13.34 | 13.71 | 13.15 | 13.18 | 1,180,600 | -0.21(-1.57%) |
Oct 18, 2018 | 14.23 | 14.23 | 13.26 | 13.39 | 1,456,300 | -0.90(-6.30%) |
Oct 17, 2018 | 14.52 | 14.52 | 13.94 | 14.29 | 827,756 | -0.19(-1.31%) |
Oct 16, 2018 | 13.91 | 14.50 | 13.59 | 14.48 | 1,688,193 | +0.69(+5.00%) |
Oct 15, 2018 | 14.31 | 14.35 | 13.71 | 13.79 | 1,423,563 | -0.61(-4.24%) |
Oct 12, 2018 | 14.87 | 15.04 | 14.22 | 14.40 | 1,102,200 | -0.15(-1.03%) |
Oct 11, 2018 | 14.75 | 14.98 | 14.40 | 14.55 | 1,018,072 | -0.16(-1.09%) |
Oct 10, 2018 | 14.90 | 15.14 | 14.70 | 14.71 | 1,066,566 | -0.28(-1.87%) |
Oct 09, 2018 | 15.58 | 15.86 | 14.86 | 14.99 | 1,064,422 | -0.73(-4.64%) |
Oct 08, 2018 | 15.77 | 15.98 | 15.38 | 15.72 | 841,122 | -0.08(-0.51%) |
Oct 05, 2018 | 15.67 | 16.16 | 15.50 | 15.80 | 1,154,300 | +0.25(+1.61%) |
Oct 04, 2018 | 16.84 | 16.86 | 15.36 | 15.55 | 1,585,057 | -1.44(-8.48%) |
Oct 03, 2018 | 16.72 | 17.14 | 16.50 | 16.99 | 1,135,101 | +0.27(+1.61%) |
Oct 02, 2018 | 17.07 | 17.23 | 16.48 | 16.72 | 1,260,656 | -0.20(-1.18%) |
Oct 01, 2018 | 16.81 | 17.23 | 16.50 | 16.92 | 1,146,898 | +0.12(+0.71%) |
Sep 28, 2018 | 16.47 | 16.94 | 16.47 | 16.80 | 1,437,800 | +0.23(+1.39%) |
Sep 27, 2018 | 16.74 | 17.02 | 16.43 | 16.57 | 1,397,599 | -0.02(-0.12%) |
Sep 26, 2018 | 17.12 | 17.44 | 16.41 | 16.59 | 1,734,271 | -0.54(-3.15%) |
Sep 25, 2018 | 17.07 | 18.15 | 16.60 | 17.13 | 4,708,886 | +0.61(+3.69%) |
Sep 24, 2018 | 21.30 | 21.43 | 16.32 | 16.52 | 7,626,384 | -4.84(-22.66%) |
Sep 21, 2018 | 21.50 | 21.80 | 21.10 | 21.36 | 3,193,400 | -0.16(-0.74%) |
Sep 20, 2018 | 20.68 | 21.56 | 20.56 | 21.52 | 1,593,713 | +0.87(+4.21%) |
Sep 19, 2018 | 20.47 | 20.70 | 20.01 | 20.65 | 1,635,515 | +0.24(+1.18%) |
Sep 18, 2018 | 20.14 | 20.45 | 19.67 | 20.41 | 1,264,856 | +0.28(+1.39%) |
Sep 17, 2018 | 19.56 | 20.46 | 19.33 | 20.13 | 1,525,787 | +0.55(+2.81%) |
Sep 14, 2018 | 19.60 | 19.76 | 19.34 | 19.58 | 1,480,900 | +0.06(+0.31%) |
Sep 13, 2018 | 20.02 | 20.49 | 19.40 | 19.52 | 1,011,080 | -0.47(-2.35%) |
Sep 12, 2018 | 21.08 | 21.13 | 19.98 | 19.99 | 1,393,680 | -1.13(-5.35%) |
Sep 11, 2018 | 20.50 | 21.21 | 20.27 | 21.12 | 1,104,416 | +0.57(+2.77%) |
Sep 10, 2018 | 21.35 | 21.45 | 20.32 | 20.55 | 1,506,614 | -0.82(-3.84%) |
Sep 07, 2018 | 21.87 | 22.33 | 21.21 | 21.37 | 2,077,500 | -0.88(-3.96%) |
Sep 06, 2018 | 23.02 | 23.40 | 20.88 | 22.25 | 6,020,754 | +1.20(+5.70%) |
Sep 05, 2018 | 21.26 | 21.61 | 20.43 | 21.05 | 2,018,664 | -0.48(-2.23%) |