Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 12.38 | 12.53 | 12.17 | 12.34 | 1,820,100 | -0.01(-0.08%) |
Nov 29, 2018 | 12.40 | 12.56 | 12.14 | 12.35 | 1,972,579 | -0.09(-0.72%) |
Nov 28, 2018 | 11.92 | 12.48 | 11.71 | 12.44 | 3,456,996 | +0.78(+6.69%) |
Nov 27, 2018 | 11.68 | 11.82 | 11.46 | 11.66 | 1,170,056 | -0.22(-1.85%) |
Nov 26, 2018 | 11.50 | 11.93 | 11.44 | 11.88 | 1,771,259 | +0.55(+4.85%) |
Nov 23, 2018 | 11.30 | 11.66 | 11.24 | 11.33 | 729,100 | -0.07(-0.61%) |
Nov 21, 2018 | 11.40 | 11.40 | 11.40 | 0 | +0.71(+6.64%) | |
Nov 20, 2018 | 10.78 | 11.20 | 10.50 | 10.69 | 6,116,893 | -0.54(-4.81%) |
Nov 19, 2018 | 12.16 | 12.18 | 11.16 | 11.23 | 3,727,303 | -0.92(-7.57%) |
Nov 16, 2018 | 12.03 | 12.32 | 11.82 | 12.15 | 2,482,800 | +0.00(+0.00%) |
Nov 15, 2018 | 11.81 | 12.19 | 11.67 | 12.15 | 2,492,498 | +0.30(+2.53%) |
Nov 14, 2018 | 12.11 | 12.29 | 11.73 | 11.85 | 3,158,314 | -0.08(-0.67%) |
Nov 13, 2018 | 12.29 | 12.57 | 11.76 | 11.93 | 4,369,659 | -0.33(-2.69%) |
Nov 12, 2018 | 12.72 | 12.74 | 12.01 | 12.26 | 4,367,520 | -0.53(-4.14%) |
Nov 09, 2018 | 14.38 | 14.38 | 12.69 | 12.79 | 5,471,800 | -1.36(-9.61%) |
Nov 08, 2018 | 14.62 | 14.72 | 13.98 | 14.15 | 2,776,231 | -0.56(-3.81%) |
Nov 07, 2018 | 14.14 | 14.97 | 13.98 | 14.71 | 2,992,248 | +0.71(+5.07%) |
Nov 06, 2018 | 14.49 | 14.57 | 13.78 | 14.00 | 2,264,615 | -0.54(-3.71%) |
Nov 05, 2018 | 15.08 | 15.11 | 13.92 | 14.54 | 3,728,689 | +0.29(+2.04%) |
Nov 02, 2018 | 14.24 | 14.62 | 13.93 | 14.25 | 1,986,600 | +0.08(+0.56%) |
Nov 01, 2018 | 13.79 | 14.23 | 13.51 | 14.17 | 2,262,558 | +0.41(+2.98%) |
Oct 31, 2018 | 13.70 | 13.84 | 13.51 | 13.76 | 3,809,079 | +0.52(+3.93%) |
Oct 30, 2018 | 12.83 | 13.33 | 12.74 | 13.24 | 2,302,246 | +0.36(+2.80%) |
Oct 29, 2018 | 13.72 | 13.93 | 12.63 | 12.88 | 3,689,324 | -0.24(-1.83%) |
Oct 26, 2018 | 13.14 | 13.52 | 12.72 | 13.12 | 2,936,200 | -0.37(-2.74%) |
Oct 25, 2018 | 13.23 | 13.59 | 12.90 | 13.49 | 3,317,575 | +0.41(+3.13%) |
Oct 24, 2018 | 14.23 | 14.37 | 13.07 | 13.08 | 2,763,943 | -1.23(-8.60%) |
Oct 23, 2018 | 13.87 | 14.46 | 13.58 | 14.31 | 2,358,271 | +0.08(+0.56%) |
Oct 22, 2018 | 13.99 | 14.37 | 13.74 | 14.23 | 2,367,008 | +0.35(+2.52%) |
Oct 19, 2018 | 14.81 | 15.00 | 13.86 | 13.88 | 3,261,000 | -0.90(-6.09%) |
Oct 18, 2018 | 15.24 | 15.40 | 14.69 | 14.78 | 2,615,172 | -0.57(-3.71%) |
Oct 17, 2018 | 15.82 | 15.82 | 15.34 | 15.35 | 2,368,673 | -0.44(-2.79%) |
Oct 16, 2018 | 15.45 | 15.84 | 15.07 | 15.79 | 3,182,463 | +0.55(+3.61%) |
Oct 15, 2018 | 15.33 | 15.46 | 14.79 | 15.24 | 3,530,595 | -0.27(-1.74%) |
Oct 12, 2018 | 15.36 | 15.78 | 15.19 | 15.51 | 5,102,600 | +0.47(+3.13%) |
Oct 11, 2018 | 15.44 | 15.82 | 14.70 | 15.04 | 6,082,389 | -0.45(-2.91%) |
Oct 10, 2018 | 17.22 | 17.29 | 15.32 | 15.49 | 8,591,626 | -1.88(-10.82%) |
Oct 09, 2018 | 17.40 | 17.78 | 16.97 | 17.37 | 3,658,417 | -0.13(-0.74%) |
Oct 08, 2018 | 17.64 | 18.44 | 17.48 | 17.50 | 6,709,639 | -0.40(-2.23%) |
Oct 05, 2018 | 19.02 | 19.30 | 17.85 | 17.90 | 6,005,600 | -1.15(-6.04%) |
Oct 04, 2018 | 19.84 | 20.18 | 18.57 | 19.05 | 25,217,342 | +1.97(+11.53%) |
Oct 03, 2018 | 16.95 | 17.26 | 16.73 | 17.08 | 2,188,896 | +0.18(+1.07%) |
Oct 02, 2018 | 17.15 | 17.20 | 16.69 | 16.90 | 1,755,556 | -0.29(-1.69%) |
Oct 01, 2018 | 17.72 | 17.93 | 17.09 | 17.19 | 1,485,706 | -0.46(-2.61%) |
Sep 28, 2018 | 17.48 | 17.79 | 17.33 | 17.65 | 2,018,700 | +0.08(+0.46%) |
Sep 27, 2018 | 17.91 | 18.00 | 17.34 | 17.57 | 2,021,726 | -0.28(-1.57%) |
Sep 26, 2018 | 17.95 | 18.17 | 17.71 | 17.85 | 2,415,574 | +0.01(+0.06%) |
Sep 25, 2018 | 17.50 | 17.94 | 17.31 | 17.84 | 2,162,762 | +0.41(+2.35%) |
Sep 24, 2018 | 17.43 | 17.79 | 17.23 | 17.43 | 1,938,956 | -0.18(-1.02%) |
Sep 21, 2018 | 17.87 | 17.93 | 17.52 | 17.61 | 3,270,100 | -0.17(-0.96%) |
Sep 20, 2018 | 17.62 | 17.85 | 17.33 | 17.78 | 1,344,589 | +0.23(+1.31%) |
Sep 19, 2018 | 17.87 | 18.00 | 17.38 | 17.55 | 1,684,544 | -0.29(-1.63%) |
Sep 18, 2018 | 17.67 | 18.11 | 17.67 | 17.84 | 1,384,074 | +0.18(+1.02%) |
Sep 17, 2018 | 18.51 | 18.54 | 17.41 | 17.66 | 2,693,426 | -0.91(-4.90%) |
Sep 14, 2018 | 18.17 | 18.79 | 17.90 | 18.57 | 2,202,300 | +0.36(+1.98%) |
Sep 13, 2018 | 18.37 | 18.69 | 18.05 | 18.21 | 2,264,697 | -0.20(-1.09%) |
Sep 12, 2018 | 18.10 | 18.49 | 17.59 | 18.41 | 4,619,833 | +0.51(+2.85%) |
Sep 11, 2018 | 17.04 | 18.00 | 16.81 | 17.90 | 4,676,749 | +0.47(+2.70%) |
Sep 10, 2018 | 18.01 | 18.12 | 16.60 | 17.43 | 5,359,313 | -0.13(-0.74%) |
Sep 07, 2018 | 17.65 | 18.54 | 17.10 | 17.56 | 6,805,300 | -0.37(-2.06%) |
Sep 06, 2018 | 16.26 | 18.07 | 16.20 | 17.93 | 20,725,678 | +3.52(+24.43%) |
Sep 05, 2018 | 15.10 | 15.13 | 14.03 | 14.41 | 4,859,556 | -0.66(-4.38%) |