Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 12.16 | 12.41 | 11.99 | 12.37 | 59,702,652 | +0.25(+2.09%) |
Nov 29, 2018 | 12.09 | 12.37 | 11.83 | 12.12 | 65,854,296 | -0.11(-0.92%) |
Nov 28, 2018 | 11.42 | 12.24 | 11.23 | 12.23 | 99,585,800 | +1.06(+9.48%) |
Nov 27, 2018 | 10.89 | 11.26 | 10.71 | 11.17 | 61,252,896 | +0.11(+1.04%) |
Nov 26, 2018 | 10.78 | 11.07 | 10.65 | 11.06 | 61,244,336 | +0.71(+6.86%) |
Nov 23, 2018 | 10.32 | 10.67 | 10.31 | 10.35 | 29,133,030 | -0.23(-2.21%) |
Nov 21, 2018 | 10.58 | 10.58 | 10.58 | 0 | +0.23(+2.24%) | |
Nov 20, 2018 | 10.18 | 10.80 | 9.933 | 10.35 | 103,692,256 | -0.61(-5.55%) |
Nov 19, 2018 | 11.94 | 11.99 | 10.84 | 10.96 | 95,223,928 | -1.16(-9.59%) |
Nov 16, 2018 | 11.90 | 12.30 | 11.74 | 12.12 | 68,799,992 | -0.13(-1.10%) |
Nov 15, 2018 | 11.57 | 12.35 | 11.28 | 12.25 | 86,515,232 | +0.62(+5.35%) |
Nov 14, 2018 | 12.27 | 12.40 | 11.44 | 11.63 | 79,604,992 | -0.30(-2.54%) |
Nov 13, 2018 | 12.07 | 12.57 | 11.82 | 11.93 | 78,638,488 | -0.00(-0.04%) |
Nov 12, 2018 | 12.81 | 12.88 | 11.86 | 11.94 | 78,101,176 | -1.15(-8.78%) |
Nov 09, 2018 | 13.40 | 13.49 | 12.76 | 13.09 | 70,036,624 | -0.70(-5.08%) |
Nov 08, 2018 | 13.86 | 13.99 | 13.58 | 13.79 | 60,088,664 | -0.24(-1.70%) |
Nov 07, 2018 | 13.30 | 14.05 | 13.22 | 14.03 | 70,725,592 | +1.18(+9.20%) |
Nov 06, 2018 | 12.55 | 13.06 | 12.51 | 12.84 | 56,702,492 | +0.27(+2.11%) |
Nov 05, 2018 | 12.71 | 12.72 | 12.14 | 12.58 | 52,260,648 | -0.12(-0.98%) |
Nov 02, 2018 | 13.17 | 13.41 | 12.40 | 12.70 | 89,304,032 | -0.60(-4.48%) |
Nov 01, 2018 | 12.85 | 13.33 | 12.55 | 13.30 | 64,364,944 | +0.56(+4.37%) |
Oct 31, 2018 | 12.51 | 13.10 | 12.51 | 12.74 | 92,182,408 | +0.81(+6.75%) |
Oct 30, 2018 | 11.28 | 11.97 | 11.12 | 11.94 | 94,551,416 | +0.44(+3.87%) |
Oct 29, 2018 | 12.69 | 12.84 | 10.70 | 11.49 | 111,414,368 | -0.65(-5.35%) |
Oct 26, 2018 | 11.81 | 12.89 | 11.59 | 12.14 | 125,364,344 | -1.02(-7.77%) |
Oct 25, 2018 | 12.47 | 13.37 | 12.31 | 13.16 | 77,690,688 | +1.23(+10.26%) |
Oct 24, 2018 | 13.77 | 13.84 | 11.88 | 11.94 | 104,486,984 | -1.88(-13.60%) |
Oct 23, 2018 | 13.22 | 14.03 | 12.75 | 13.82 | 90,377,752 | -0.15(-1.10%) |
Oct 22, 2018 | 14.01 | 14.30 | 13.66 | 13.97 | 58,808,716 | +0.21(+1.51%) |
Oct 19, 2018 | 14.10 | 14.49 | 13.62 | 13.76 | 69,061,824 | -0.06(-0.41%) |
Oct 18, 2018 | 14.66 | 14.67 | 13.62 | 13.82 | 79,991,600 | -1.03(-6.94%) |
Oct 17, 2018 | 15.05 | 15.08 | 14.39 | 14.85 | 66,579,400 | +0.05(+0.33%) |
Oct 16, 2018 | 14.07 | 14.93 | 14.00 | 14.80 | 63,499,432 | +1.17(+8.61%) |
Oct 15, 2018 | 14.02 | 14.08 | 13.48 | 13.63 | 81,734,008 | -0.53(-3.77%) |
Oct 12, 2018 | 14.10 | 14.28 | 13.37 | 14.16 | 86,297,672 | +1.10(+8.45%) |
Oct 11, 2018 | 13.43 | 13.97 | 12.65 | 13.06 | 113,609,072 | -0.55(-4.05%) |
Oct 10, 2018 | 15.37 | 15.39 | 13.53 | 13.61 | 123,990,800 | -2.03(-12.97%) |
Oct 09, 2018 | 15.54 | 16.01 | 15.42 | 15.64 | 53,352,960 | +0.12(+0.77%) |
Oct 08, 2018 | 15.58 | 15.92 | 14.95 | 15.52 | 61,091,696 | -0.28(-1.79%) |
Oct 05, 2018 | 16.40 | 16.55 | 15.33 | 15.80 | 68,082,512 | -0.62(-3.76%) |
Oct 04, 2018 | 17.21 | 17.23 | 16.03 | 16.42 | 77,241,568 | -0.99(-5.70%) |
Oct 03, 2018 | 17.57 | 17.69 | 17.33 | 17.41 | 34,010,048 | +0.05(+0.29%) |
Oct 02, 2018 | 17.42 | 17.76 | 17.24 | 17.36 | 33,123,670 | -0.10(-0.57%) |
Oct 01, 2018 | 17.69 | 17.86 | 17.35 | 17.46 | 34,902,876 | +0.10(+0.58%) |
Sep 28, 2018 | 17.24 | 17.51 | 17.15 | 17.36 | 31,682,922 | -0.03(-0.15%) |
Sep 27, 2018 | 17.17 | 17.57 | 17.14 | 17.39 | 29,960,136 | +0.47(+2.77%) |
Sep 26, 2018 | 16.95 | 17.44 | 16.87 | 16.92 | 36,052,996 | -0.02(-0.10%) |
Sep 25, 2018 | 16.84 | 16.97 | 16.67 | 16.94 | 22,118,292 | +0.07(+0.40%) |
Sep 24, 2018 | 16.38 | 16.89 | 16.17 | 16.87 | 26,998,016 | +0.14(+0.86%) |
Sep 21, 2018 | 17.15 | 17.23 | 16.67 | 16.72 | 30,875,298 | -0.27(-1.59%) |
Sep 20, 2018 | 16.80 | 17.08 | 16.68 | 17.00 | 32,070,528 | +0.52(+3.14%) |
Sep 19, 2018 | 16.52 | 16.64 | 16.15 | 16.48 | 29,930,916 | -0.04(-0.22%) |
Sep 18, 2018 | 16.17 | 16.75 | 16.14 | 16.51 | 37,201,436 | +0.38(+2.37%) |
Sep 17, 2018 | 16.75 | 16.80 | 16.07 | 16.13 | 37,111,468 | -0.71(-4.22%) |
Sep 14, 2018 | 17.03 | 17.12 | 16.65 | 16.84 | 39,278,512 | -0.13(-0.76%) |
Sep 13, 2018 | 16.77 | 17.09 | 16.76 | 16.97 | 38,197,548 | +0.49(+2.96%) |
Sep 12, 2018 | 16.56 | 16.59 | 16.06 | 16.48 | 45,184,184 | -0.14(-0.87%) |
Sep 11, 2018 | 16.05 | 16.71 | 15.94 | 16.63 | 36,059,712 | +0.36(+2.22%) |
Sep 10, 2018 | 16.37 | 16.41 | 15.99 | 16.27 | 28,438,034 | +0.14(+0.88%) |
Sep 07, 2018 | 15.95 | 16.52 | 15.92 | 16.12 | 39,443,236 | -0.16(-0.99%) |
Sep 06, 2018 | 16.77 | 16.82 | 15.96 | 16.29 | 59,116,124 | -0.46(-2.73%) |
Sep 05, 2018 | 17.33 | 17.33 | 16.58 | 16.74 | 55,153,456 | -0.69(-3.98%) |