Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 13.00 | 13.28 | 12.97 | 13.21 | 25,162,642 | +0.19(+1.48%) |
Nov 29, 2018 | 13.08 | 13.15 | 12.95 | 13.01 | 17,302,656 | -0.18(-1.34%) |
Nov 28, 2018 | 13.09 | 13.25 | 12.89 | 13.19 | 18,321,014 | +0.14(+1.05%) |
Nov 27, 2018 | 13.03 | 13.25 | 12.97 | 13.05 | 17,795,326 | -0.06(-0.49%) |
Nov 26, 2018 | 13.05 | 13.20 | 12.93 | 13.12 | 18,621,832 | +0.30(+2.38%) |
Nov 23, 2018 | 12.59 | 12.86 | 12.50 | 12.81 | 22,408,716 | +0.11(+0.88%) |
Nov 21, 2018 | 12.70 | 12.70 | 12.70 | 0 | -0.01(-0.06%) | |
Nov 20, 2018 | 12.82 | 12.85 | 12.56 | 12.71 | 20,388,440 | -0.24(-1.86%) |
Nov 19, 2018 | 13.01 | 13.16 | 12.79 | 12.95 | 23,436,102 | -0.06(-0.43%) |
Nov 16, 2018 | 13.09 | 13.17 | 12.94 | 13.01 | 21,714,784 | -0.20(-1.52%) |
Nov 15, 2018 | 13.01 | 13.27 | 12.88 | 13.21 | 20,443,864 | +0.06(+0.49%) |
Nov 14, 2018 | 13.65 | 13.74 | 12.97 | 13.14 | 20,759,430 | -0.41(-3.02%) |
Nov 13, 2018 | 13.62 | 13.83 | 13.54 | 13.55 | 15,321,123 | -0.04(-0.30%) |
Nov 12, 2018 | 13.83 | 13.94 | 13.57 | 13.59 | 16,761,189 | -0.25(-1.80%) |
Nov 09, 2018 | 14.15 | 14.27 | 13.75 | 13.84 | 21,441,870 | -0.35(-2.43%) |
Nov 08, 2018 | 14.01 | 14.35 | 13.98 | 14.19 | 13,063,268 | +0.12(+0.86%) |
Nov 07, 2018 | 14.16 | 14.21 | 13.78 | 14.07 | 16,585,879 | -0.10(-0.68%) |
Nov 06, 2018 | 13.87 | 14.16 | 13.84 | 14.16 | 17,678,138 | +0.26(+1.85%) |
Nov 05, 2018 | 13.89 | 14.01 | 13.77 | 13.90 | 10,010,229 | +0.05(+0.35%) |
Nov 02, 2018 | 13.96 | 14.11 | 13.70 | 13.86 | 12,794,197 | +0.04(+0.29%) |
Nov 01, 2018 | 13.68 | 13.86 | 13.64 | 13.82 | 17,384,336 | +0.19(+1.41%) |
Oct 31, 2018 | 13.42 | 13.85 | 13.42 | 13.62 | 26,984,848 | +0.36(+2.72%) |
Oct 30, 2018 | 13.25 | 13.32 | 12.93 | 13.26 | 25,106,106 | +0.07(+0.55%) |
Oct 29, 2018 | 13.10 | 13.41 | 13.04 | 13.19 | 19,594,916 | +0.30(+2.30%) |
Oct 26, 2018 | 12.72 | 13.03 | 12.64 | 12.89 | 19,737,746 | +0.00(+0.00%) |
Oct 25, 2018 | 12.54 | 13.07 | 12.47 | 12.89 | 20,444,466 | +0.48(+3.88%) |
Oct 24, 2018 | 13.02 | 13.04 | 12.38 | 12.41 | 36,680,804 | -0.66(-5.04%) |
Oct 23, 2018 | 12.61 | 13.19 | 12.61 | 13.07 | 26,284,144 | -0.09(-0.67%) |
Oct 22, 2018 | 13.60 | 13.70 | 13.14 | 13.16 | 25,815,902 | -0.41(-3.02%) |
Oct 19, 2018 | 13.65 | 13.86 | 13.51 | 13.57 | 21,163,974 | -0.11(-0.82%) |
Oct 18, 2018 | 13.87 | 14.05 | 13.63 | 13.68 | 16,245,689 | -0.23(-1.67%) |
Oct 17, 2018 | 13.78 | 14.07 | 13.59 | 13.91 | 19,225,054 | +0.09(+0.64%) |
Oct 16, 2018 | 13.83 | 13.88 | 13.62 | 13.82 | 18,204,154 | +0.05(+0.35%) |
Oct 15, 2018 | 13.88 | 14.03 | 13.78 | 13.78 | 17,321,252 | -0.10(-0.75%) |
Oct 12, 2018 | 14.43 | 14.45 | 13.61 | 13.88 | 24,869,674 | -0.36(-2.54%) |
Oct 11, 2018 | 14.56 | 14.71 | 14.20 | 14.24 | 18,876,234 | -0.43(-2.90%) |
Oct 10, 2018 | 14.90 | 15.07 | 14.65 | 14.67 | 15,203,782 | -0.26(-1.72%) |
Oct 09, 2018 | 14.95 | 15.04 | 14.84 | 14.92 | 10,907,984 | -0.08(-0.54%) |
Oct 08, 2018 | 14.86 | 15.11 | 14.82 | 15.00 | 10,417,720 | +0.12(+0.81%) |
Oct 05, 2018 | 15.07 | 15.11 | 14.82 | 14.88 | 10,717,260 | -0.10(-0.70%) |
Oct 04, 2018 | 14.89 | 15.20 | 14.86 | 14.99 | 14,747,571 | +0.16(+1.08%) |
Oct 03, 2018 | 14.64 | 14.90 | 14.62 | 14.83 | 15,170,361 | +0.29(+1.99%) |
Oct 02, 2018 | 14.58 | 14.73 | 14.46 | 14.54 | 14,833,887 | -0.02(-0.17%) |
Oct 01, 2018 | 14.81 | 14.84 | 14.51 | 14.56 | 19,416,864 | -0.17(-1.14%) |
Sep 28, 2018 | 14.81 | 14.94 | 14.68 | 14.73 | 16,961,522 | -0.15(-1.02%) |
Sep 27, 2018 | 15.17 | 15.18 | 14.87 | 14.88 | 17,436,618 | -0.32(-2.11%) |
Sep 26, 2018 | 15.53 | 15.55 | 15.18 | 15.21 | 11,542,876 | -0.25(-1.61%) |
Sep 25, 2018 | 15.58 | 15.61 | 15.45 | 15.45 | 9,554,846 | -0.03(-0.21%) |
Sep 24, 2018 | 15.57 | 15.65 | 15.43 | 15.49 | 10,048,351 | -0.12(-0.77%) |
Sep 21, 2018 | 15.65 | 15.70 | 15.53 | 15.61 | 17,967,230 | -0.04(-0.26%) |
Sep 20, 2018 | 15.49 | 15.70 | 15.46 | 15.65 | 11,022,339 | +0.26(+1.72%) |
Sep 19, 2018 | 15.21 | 15.47 | 15.17 | 15.38 | 10,603,598 | +0.20(+1.32%) |
Sep 18, 2018 | 15.22 | 15.25 | 15.11 | 15.18 | 13,928,708 | -0.06(-0.37%) |
Sep 17, 2018 | 15.23 | 15.32 | 15.11 | 15.24 | 20,292,318 | +0.01(+0.05%) |
Sep 14, 2018 | 15.18 | 15.31 | 15.17 | 15.23 | 13,915,996 | +0.08(+0.53%) |
Sep 13, 2018 | 15.52 | 15.53 | 15.10 | 15.15 | 18,407,924 | -0.22(-1.46%) |
Sep 12, 2018 | 15.74 | 15.79 | 15.37 | 15.37 | 14,654,043 | -0.40(-2.55%) |
Sep 11, 2018 | 15.68 | 15.88 | 15.65 | 15.78 | 10,910,466 | +0.09(+0.56%) |
Sep 10, 2018 | 15.82 | 15.82 | 15.66 | 15.69 | 8,277,830 | -0.06(-0.36%) |
Sep 07, 2018 | 15.89 | 15.90 | 15.68 | 15.74 | 11,053,701 | +0.02(+0.15%) |
Sep 06, 2018 | 15.88 | 15.92 | 15.70 | 15.72 | 10,696,969 | -0.17(-1.06%) |
Sep 05, 2018 | 15.66 | 15.94 | 15.64 | 15.89 | 13,471,851 | +0.23(+1.48%) |