Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 13.08 | 13.15 | 12.47 | 12.61 | 6,879,913 | -0.78(-5.83%) |
Nov 29, 2018 | 13.52 | 13.74 | 13.34 | 13.39 | 2,706,120 | -0.15(-1.07%) |
Nov 28, 2018 | 13.31 | 13.55 | 12.81 | 13.54 | 3,780,044 | +0.25(+1.85%) |
Nov 27, 2018 | 13.35 | 13.74 | 13.20 | 13.29 | 3,396,367 | -0.15(-1.08%) |
Nov 26, 2018 | 12.95 | 13.49 | 12.94 | 13.44 | 3,300,629 | +0.64(+5.04%) |
Nov 23, 2018 | 12.75 | 13.00 | 12.65 | 12.79 | 1,059,913 | -0.51(-3.82%) |
Nov 21, 2018 | 13.30 | 13.30 | 13.30 | 0 | +0.20(+1.53%) | |
Nov 20, 2018 | 13.75 | 13.75 | 12.95 | 13.10 | 2,965,532 | -0.97(-6.91%) |
Nov 19, 2018 | 13.78 | 14.20 | 13.78 | 14.07 | 2,412,827 | +0.11(+0.78%) |
Nov 16, 2018 | 13.76 | 14.02 | 13.57 | 13.96 | 2,458,417 | +0.25(+1.86%) |
Nov 15, 2018 | 13.30 | 13.88 | 13.29 | 13.71 | 3,765,672 | +0.28(+2.10%) |
Nov 14, 2018 | 13.74 | 13.95 | 13.22 | 13.43 | 3,343,134 | +0.08(+0.61%) |
Nov 13, 2018 | 14.12 | 14.27 | 13.29 | 13.35 | 5,455,411 | -0.80(-5.65%) |
Nov 12, 2018 | 14.84 | 14.88 | 14.12 | 14.14 | 2,093,579 | -0.51(-3.47%) |
Nov 09, 2018 | 14.68 | 14.94 | 14.18 | 14.65 | 3,134,718 | -0.30(-2.00%) |
Nov 08, 2018 | 15.26 | 15.34 | 14.90 | 14.95 | 1,992,907 | -0.43(-2.78%) |
Nov 07, 2018 | 15.64 | 15.75 | 15.14 | 15.38 | 1,792,205 | -0.01(-0.06%) |
Nov 06, 2018 | 15.63 | 15.83 | 15.12 | 15.39 | 2,334,687 | -0.21(-1.34%) |
Nov 05, 2018 | 14.95 | 15.62 | 14.90 | 15.60 | 4,229,791 | +0.83(+5.60%) |
Nov 02, 2018 | 15.12 | 15.34 | 14.69 | 14.77 | 2,953,204 | -0.24(-1.57%) |
Nov 01, 2018 | 15.25 | 15.43 | 14.74 | 15.01 | 4,064,332 | -0.11(-0.72%) |
Oct 31, 2018 | 14.87 | 15.33 | 14.83 | 15.12 | 4,775,095 | +0.37(+2.53%) |
Oct 30, 2018 | 14.21 | 14.77 | 14.05 | 14.74 | 5,421,552 | +0.51(+3.57%) |
Oct 29, 2018 | 14.84 | 14.85 | 14.04 | 14.24 | 5,577,525 | -0.47(-3.21%) |
Oct 26, 2018 | 13.74 | 14.89 | 13.51 | 14.71 | 7,730,683 | +0.82(+5.89%) |
Oct 25, 2018 | 13.26 | 14.06 | 12.78 | 13.89 | 11,224,026 | +1.23(+9.68%) |
Oct 24, 2018 | 13.69 | 13.69 | 12.62 | 12.66 | 5,451,074 | -0.87(-6.44%) |
Oct 23, 2018 | 13.85 | 13.93 | 13.27 | 13.54 | 4,408,606 | -0.75(-5.22%) |
Oct 22, 2018 | 14.69 | 14.72 | 14.21 | 14.28 | 2,776,062 | -0.41(-2.78%) |
Oct 19, 2018 | 14.76 | 15.17 | 14.54 | 14.69 | 1,924,662 | -0.10(-0.68%) |
Oct 18, 2018 | 14.84 | 15.01 | 14.59 | 14.79 | 1,965,161 | -0.27(-1.81%) |
Oct 17, 2018 | 15.23 | 15.34 | 14.94 | 15.06 | 2,059,674 | -0.34(-2.18%) |
Oct 16, 2018 | 15.40 | 15.51 | 15.14 | 15.40 | 1,968,417 | +0.12(+0.77%) |
Oct 15, 2018 | 15.13 | 15.51 | 14.83 | 15.28 | 2,582,629 | +0.26(+1.75%) |
Oct 12, 2018 | 15.29 | 15.36 | 14.64 | 15.02 | 3,489,710 | +0.04(+0.24%) |
Oct 11, 2018 | 14.94 | 15.56 | 14.68 | 14.98 | 3,368,899 | -0.24(-1.55%) |
Oct 10, 2018 | 16.30 | 16.30 | 15.19 | 15.22 | 4,300,469 | -1.09(-6.69%) |
Oct 09, 2018 | 16.31 | 16.57 | 16.09 | 16.31 | 2,025,737 | +0.08(+0.50%) |
Oct 08, 2018 | 16.00 | 16.37 | 15.89 | 16.23 | 2,277,047 | +0.04(+0.22%) |
Oct 05, 2018 | 16.12 | 16.45 | 15.98 | 16.19 | 2,765,196 | +0.15(+0.96%) |
Oct 04, 2018 | 16.15 | 16.40 | 15.83 | 16.03 | 2,665,238 | -0.16(-1.01%) |
Oct 03, 2018 | 16.12 | 16.34 | 15.84 | 16.20 | 4,037,015 | +0.13(+0.79%) |
Oct 02, 2018 | 16.23 | 16.44 | 16.03 | 16.07 | 3,447,613 | -0.12(-0.73%) |
Oct 01, 2018 | 15.63 | 16.25 | 15.44 | 16.19 | 2,582,227 | +0.64(+4.15%) |
Sep 28, 2018 | 15.43 | 15.94 | 15.38 | 15.54 | 2,668,880 | +0.02(+0.12%) |
Sep 27, 2018 | 15.76 | 15.76 | 15.26 | 15.53 | 5,183,708 | -0.18(-1.16%) |
Sep 26, 2018 | 15.92 | 15.99 | 15.59 | 15.71 | 3,040,582 | -0.38(-2.37%) |
Sep 25, 2018 | 16.26 | 16.50 | 16.08 | 16.09 | 2,195,502 | +0.01(+0.06%) |
Sep 24, 2018 | 16.43 | 16.71 | 16.02 | 16.08 | 2,709,920 | -0.17(-1.06%) |
Sep 21, 2018 | 16.33 | 16.55 | 16.18 | 16.25 | 3,597,694 | +0.00(+0.00%) |
Sep 20, 2018 | 16.45 | 16.58 | 16.15 | 16.25 | 1,910,251 | +0.00(+0.00%) |
Sep 19, 2018 | 15.88 | 16.53 | 15.85 | 16.25 | 2,842,792 | +0.39(+2.46%) |
Sep 18, 2018 | 15.73 | 16.13 | 15.65 | 15.86 | 3,247,250 | +0.42(+2.71%) |
Sep 17, 2018 | 16.05 | 16.16 | 15.34 | 15.44 | 2,721,662 | -0.57(-3.57%) |
Sep 14, 2018 | 15.69 | 16.36 | 15.65 | 16.02 | 2,666,018 | +0.25(+1.61%) |
Sep 13, 2018 | 15.93 | 16.08 | 15.71 | 15.76 | 2,853,459 | -0.21(-1.31%) |
Sep 12, 2018 | 15.58 | 16.11 | 15.27 | 15.97 | 3,863,868 | +0.60(+3.90%) |
Sep 11, 2018 | 14.72 | 15.52 | 14.57 | 15.37 | 4,016,262 | +0.67(+4.57%) |
Sep 10, 2018 | 14.64 | 14.88 | 14.55 | 14.70 | 1,673,741 | +0.12(+0.81%) |
Sep 07, 2018 | 14.45 | 14.72 | 14.18 | 14.58 | 2,986,557 | -0.10(-0.68%) |
Sep 06, 2018 | 14.87 | 15.20 | 14.54 | 14.68 | 4,421,104 | -0.27(-1.82%) |
Sep 05, 2018 | 15.47 | 15.53 | 14.89 | 14.95 | 4,708,907 | -0.68(-4.36%) |