Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 13.37 | 13.59 | 13.17 | 13.51 | 6,515,210 | +0.03(+0.22%) |
Nov 29, 2018 | 13.11 | 13.62 | 13.11 | 13.48 | 6,098,774 | +0.40(+3.05%) |
Nov 28, 2018 | 12.98 | 13.10 | 12.87 | 13.08 | 6,476,072 | +0.16(+1.27%) |
Nov 27, 2018 | 12.74 | 13.02 | 12.73 | 12.91 | 6,365,870 | +0.13(+1.06%) |
Nov 26, 2018 | 12.58 | 12.89 | 12.55 | 12.78 | 3,843,932 | +0.37(+2.98%) |
Nov 23, 2018 | 12.40 | 12.57 | 12.30 | 12.41 | 2,089,546 | -0.36(-2.85%) |
Nov 21, 2018 | 12.77 | 12.77 | 12.77 | 0 | +0.50(+4.11%) | |
Nov 20, 2018 | 12.54 | 12.56 | 12.12 | 12.27 | 10,520,335 | -0.46(-3.64%) |
Nov 19, 2018 | 12.79 | 13.08 | 12.67 | 12.73 | 3,659,256 | -0.19(-1.45%) |
Nov 16, 2018 | 13.02 | 13.17 | 12.83 | 12.92 | 4,167,326 | -0.08(-0.59%) |
Nov 15, 2018 | 12.93 | 13.17 | 12.88 | 13.00 | 3,746,670 | +0.04(+0.27%) |
Nov 14, 2018 | 13.21 | 13.30 | 12.83 | 12.96 | 4,586,467 | -0.04(-0.27%) |
Nov 13, 2018 | 13.31 | 13.47 | 12.97 | 13.00 | 3,416,137 | -0.30(-2.25%) |
Nov 12, 2018 | 13.51 | 13.51 | 13.25 | 13.29 | 2,256,188 | -0.20(-1.48%) |
Nov 09, 2018 | 13.62 | 13.62 | 13.30 | 13.49 | 3,472,118 | -0.29(-2.08%) |
Nov 08, 2018 | 13.90 | 14.07 | 13.72 | 13.78 | 4,735,487 | -0.09(-0.63%) |
Nov 07, 2018 | 14.07 | 14.40 | 13.80 | 13.87 | 6,305,256 | -0.04(-0.25%) |
Nov 06, 2018 | 13.66 | 13.99 | 13.39 | 13.90 | 4,937,118 | +0.23(+1.72%) |
Nov 05, 2018 | 13.23 | 13.79 | 13.12 | 13.67 | 3,979,432 | +0.56(+4.30%) |
Nov 02, 2018 | 13.48 | 13.54 | 13.09 | 13.11 | 3,808,212 | -0.28(-2.06%) |
Nov 01, 2018 | 12.83 | 13.42 | 12.83 | 13.38 | 4,783,233 | +0.62(+4.82%) |
Oct 31, 2018 | 12.80 | 13.27 | 12.77 | 12.77 | 5,959,805 | +0.10(+0.79%) |
Oct 30, 2018 | 12.52 | 12.90 | 12.50 | 12.67 | 2,422,516 | -0.01(-0.05%) |
Oct 29, 2018 | 12.85 | 12.98 | 12.52 | 12.67 | 3,660,115 | -0.13(-1.04%) |
Oct 26, 2018 | 12.84 | 12.98 | 12.64 | 12.81 | 3,725,364 | -0.17(-1.29%) |
Oct 25, 2018 | 12.84 | 13.11 | 12.74 | 12.97 | 4,463,613 | +0.24(+1.91%) |
Oct 24, 2018 | 13.45 | 13.47 | 12.70 | 12.73 | 4,830,010 | -0.71(-5.25%) |
Oct 23, 2018 | 13.54 | 13.59 | 13.20 | 13.44 | 3,187,038 | -0.35(-2.56%) |
Oct 22, 2018 | 14.00 | 14.07 | 13.73 | 13.79 | 2,267,138 | -0.19(-1.36%) |
Oct 19, 2018 | 14.04 | 14.23 | 13.95 | 13.98 | 3,716,374 | -0.08(-0.54%) |
Oct 18, 2018 | 14.13 | 14.38 | 14.04 | 14.06 | 5,254,356 | -0.24(-1.66%) |
Oct 17, 2018 | 14.43 | 14.51 | 14.23 | 14.29 | 5,086,621 | -0.09(-0.64%) |
Oct 16, 2018 | 14.15 | 14.49 | 14.05 | 14.39 | 4,537,743 | +0.40(+2.85%) |
Oct 15, 2018 | 14.12 | 14.28 | 13.99 | 13.99 | 2,765,528 | -0.11(-0.78%) |
Oct 12, 2018 | 14.25 | 14.31 | 13.86 | 14.10 | 3,879,752 | +0.02(+0.16%) |
Oct 11, 2018 | 14.22 | 14.36 | 13.97 | 14.07 | 3,479,744 | -0.20(-1.42%) |
Oct 10, 2018 | 14.66 | 14.70 | 14.26 | 14.28 | 7,839,319 | -0.44(-2.99%) |
Oct 09, 2018 | 14.60 | 14.93 | 14.54 | 14.71 | 2,658,656 | +0.09(+0.63%) |
Oct 08, 2018 | 14.69 | 14.71 | 14.44 | 14.62 | 6,883,398 | -0.10(-0.67%) |
Oct 05, 2018 | 14.72 | 14.96 | 14.58 | 14.72 | 2,620,099 | -0.01(-0.04%) |
Oct 04, 2018 | 14.96 | 15.04 | 14.68 | 14.73 | 3,648,744 | -0.24(-1.62%) |
Oct 03, 2018 | 14.77 | 15.12 | 14.72 | 14.97 | 5,140,619 | +0.25(+1.69%) |
Oct 02, 2018 | 14.81 | 14.82 | 14.53 | 14.72 | 3,772,858 | -0.06(-0.39%) |
Oct 01, 2018 | 14.49 | 14.87 | 14.48 | 14.78 | 5,345,349 | +0.31(+2.16%) |
Sep 28, 2018 | 14.08 | 14.49 | 14.07 | 14.47 | 3,560,257 | +0.35(+2.46%) |
Sep 27, 2018 | 13.87 | 14.23 | 13.85 | 14.12 | 3,446,907 | +0.27(+1.96%) |
Sep 26, 2018 | 13.95 | 13.99 | 13.78 | 13.85 | 3,576,320 | -0.15(-1.07%) |
Sep 25, 2018 | 14.07 | 14.11 | 13.84 | 14.00 | 2,499,820 | -0.01(-0.04%) |
Sep 24, 2018 | 14.57 | 14.60 | 13.93 | 14.00 | 4,074,735 | -0.36(-2.50%) |
Sep 21, 2018 | 14.44 | 14.45 | 14.27 | 14.36 | 3,887,013 | -0.05(-0.36%) |
Sep 20, 2018 | 14.34 | 14.57 | 14.19 | 14.41 | 4,321,305 | +0.08(+0.52%) |
Sep 19, 2018 | 14.48 | 14.52 | 14.21 | 14.34 | 3,917,795 | -0.14(-0.96%) |
Sep 18, 2018 | 14.63 | 14.70 | 14.36 | 14.48 | 2,447,744 | -0.06(-0.44%) |
Sep 17, 2018 | 14.55 | 14.65 | 14.49 | 14.54 | 2,403,784 | -0.03(-0.24%) |
Sep 14, 2018 | 14.65 | 14.69 | 14.36 | 14.58 | 3,893,756 | -0.10(-0.71%) |
Sep 13, 2018 | 14.70 | 14.80 | 14.54 | 14.68 | 2,441,204 | -0.03(-0.24%) |
Sep 12, 2018 | 14.80 | 14.85 | 14.63 | 14.71 | 3,917,823 | -0.09(-0.59%) |
Sep 11, 2018 | 14.40 | 14.81 | 14.40 | 14.80 | 3,406,348 | +0.32(+2.24%) |
Sep 10, 2018 | 14.62 | 14.75 | 14.34 | 14.48 | 4,865,108 | -0.14(-0.95%) |
Sep 07, 2018 | 14.73 | 14.73 | 14.53 | 14.62 | 4,973,606 | -0.17(-1.17%) |
Sep 06, 2018 | 15.21 | 15.21 | 14.66 | 14.79 | 5,363,452 | -0.45(-2.92%) |
Sep 05, 2018 | 15.07 | 15.25 | 14.70 | 15.24 | 5,097,978 | +0.14(+0.92%) |