Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 12.91 | 13.00 | 12.55 | 12.59 | 1,882,950 | -0.38(-2.92%) |
Nov 29, 2018 | 12.86 | 13.28 | 12.83 | 12.97 | 2,209,318 | +0.06(+0.43%) |
Nov 28, 2018 | 12.90 | 13.08 | 12.43 | 12.91 | 2,512,217 | +0.05(+0.36%) |
Nov 27, 2018 | 12.51 | 13.02 | 12.28 | 12.87 | 5,913,306 | +0.28(+2.20%) |
Nov 26, 2018 | 13.34 | 13.42 | 12.40 | 12.59 | 2,655,557 | -0.54(-4.08%) |
Nov 23, 2018 | 13.10 | 13.34 | 13.03 | 13.13 | 546,890 | -0.09(-0.70%) |
Nov 21, 2018 | 13.22 | 13.22 | 13.22 | 0 | -0.09(-0.69%) | |
Nov 20, 2018 | 13.39 | 13.50 | 12.97 | 13.31 | 2,059,846 | -0.30(-2.24%) |
Nov 19, 2018 | 13.69 | 13.92 | 13.58 | 13.62 | 2,484,390 | -0.14(-1.01%) |
Nov 16, 2018 | 13.17 | 13.86 | 13.06 | 13.75 | 3,032,883 | +0.60(+4.56%) |
Nov 15, 2018 | 13.11 | 13.32 | 12.90 | 13.15 | 1,969,993 | +0.01(+0.07%) |
Nov 14, 2018 | 13.45 | 13.75 | 12.91 | 13.15 | 2,104,088 | -0.20(-1.52%) |
Nov 13, 2018 | 13.51 | 13.70 | 13.15 | 13.35 | 3,175,410 | -0.14(-1.03%) |
Nov 12, 2018 | 13.85 | 14.26 | 13.48 | 13.49 | 1,396,950 | -0.49(-3.50%) |
Nov 09, 2018 | 13.80 | 14.30 | 13.52 | 13.98 | 4,711,604 | +0.06(+0.46%) |
Nov 08, 2018 | 14.44 | 14.77 | 13.81 | 13.91 | 2,937,269 | -0.83(-5.63%) |
Nov 07, 2018 | 14.96 | 14.96 | 14.26 | 14.74 | 1,748,494 | -0.06(-0.44%) |
Nov 06, 2018 | 14.53 | 14.87 | 14.44 | 14.81 | 1,341,513 | +0.23(+1.58%) |
Nov 05, 2018 | 14.02 | 14.62 | 14.00 | 14.58 | 1,411,108 | +0.52(+3.67%) |
Nov 02, 2018 | 14.17 | 14.25 | 13.93 | 14.06 | 1,213,673 | -0.06(-0.39%) |
Nov 01, 2018 | 13.40 | 14.22 | 13.34 | 14.11 | 1,648,569 | +0.85(+6.40%) |
Oct 31, 2018 | 13.28 | 13.66 | 13.25 | 13.27 | 2,011,711 | +0.09(+0.70%) |
Oct 30, 2018 | 12.48 | 13.27 | 12.44 | 13.17 | 2,576,901 | +0.74(+5.93%) |
Oct 29, 2018 | 13.20 | 13.20 | 12.38 | 12.44 | 2,964,736 | -0.63(-4.80%) |
Oct 26, 2018 | 13.20 | 13.63 | 13.02 | 13.06 | 1,835,687 | -0.30(-2.21%) |
Oct 25, 2018 | 13.48 | 13.67 | 13.27 | 13.36 | 1,318,538 | -0.06(-0.41%) |
Oct 24, 2018 | 13.92 | 14.03 | 13.41 | 13.41 | 2,168,950 | -0.54(-3.90%) |
Oct 23, 2018 | 13.92 | 14.10 | 13.65 | 13.96 | 2,377,531 | -0.07(-0.53%) |
Oct 22, 2018 | 14.72 | 14.80 | 13.92 | 14.03 | 1,226,583 | -0.62(-4.22%) |
Oct 19, 2018 | 14.61 | 14.89 | 14.45 | 14.65 | 1,254,975 | +0.06(+0.44%) |
Oct 18, 2018 | 15.09 | 15.19 | 14.50 | 14.58 | 1,115,319 | -0.65(-4.24%) |
Oct 17, 2018 | 15.40 | 15.50 | 15.03 | 15.23 | 1,677,444 | -0.16(-1.02%) |
Oct 16, 2018 | 15.37 | 15.44 | 15.29 | 15.39 | 2,300,551 | +0.18(+1.21%) |
Oct 15, 2018 | 15.26 | 15.41 | 15.08 | 15.20 | 2,183,575 | -0.05(-0.30%) |
Oct 12, 2018 | 15.45 | 15.46 | 14.97 | 15.25 | 1,487,606 | +0.08(+0.55%) |
Oct 11, 2018 | 14.98 | 15.37 | 14.85 | 15.17 | 2,416,491 | +0.15(+0.98%) |
Oct 10, 2018 | 15.72 | 15.75 | 15.02 | 15.02 | 863,688 | -0.78(-4.96%) |
Oct 09, 2018 | 15.77 | 15.95 | 15.64 | 15.80 | 1,048,652 | -0.02(-0.12%) |
Oct 08, 2018 | 15.53 | 15.96 | 15.53 | 15.82 | 1,462,620 | +0.14(+0.88%) |
Oct 05, 2018 | 15.46 | 15.73 | 15.35 | 15.68 | 1,382,890 | +0.24(+1.55%) |
Oct 04, 2018 | 16.13 | 16.13 | 15.29 | 15.44 | 2,343,630 | -0.72(-4.45%) |
Oct 03, 2018 | 16.61 | 16.65 | 16.04 | 16.16 | 1,256,935 | -0.32(-1.96%) |
Oct 02, 2018 | 16.46 | 16.83 | 16.29 | 16.48 | 1,537,482 | -0.03(-0.17%) |
Oct 01, 2018 | 16.48 | 16.65 | 16.36 | 16.51 | 2,125,516 | +0.15(+0.90%) |
Sep 28, 2018 | 16.51 | 16.70 | 16.30 | 16.36 | 1,567,174 | -0.25(-1.50%) |
Sep 27, 2018 | 16.53 | 16.75 | 16.32 | 16.61 | 1,103,128 | +0.09(+0.56%) |
Sep 26, 2018 | 16.93 | 17.02 | 16.45 | 16.52 | 1,562,997 | -0.42(-2.45%) |
Sep 25, 2018 | 17.06 | 17.20 | 16.84 | 16.94 | 976,025 | -0.15(-0.86%) |
Sep 24, 2018 | 17.07 | 17.16 | 16.84 | 17.08 | 820,252 | +0.00(+0.00%) |
Sep 21, 2018 | 17.18 | 17.52 | 16.92 | 17.08 | 1,926,636 | -0.15(-0.86%) |
Sep 20, 2018 | 17.37 | 17.49 | 17.08 | 17.23 | 810,830 | -0.08(-0.48%) |
Sep 19, 2018 | 17.54 | 17.54 | 17.25 | 17.32 | 1,315,549 | +0.00(+0.00%) |
Sep 18, 2018 | 17.15 | 17.59 | 17.15 | 17.32 | 1,238,321 | +0.15(+0.86%) |
Sep 17, 2018 | 17.05 | 17.48 | 16.99 | 17.17 | 1,219,401 | +0.06(+0.38%) |
Sep 14, 2018 | 17.07 | 17.17 | 16.81 | 17.10 | 1,280,449 | +0.11(+0.65%) |
Sep 13, 2018 | 16.73 | 17.19 | 16.73 | 16.99 | 1,523,459 | +0.28(+1.66%) |
Sep 12, 2018 | 16.35 | 16.93 | 16.34 | 16.72 | 1,343,783 | +0.40(+2.43%) |
Sep 11, 2018 | 16.09 | 16.47 | 15.79 | 16.32 | 1,534,692 | +0.13(+0.80%) |
Sep 10, 2018 | 16.42 | 16.48 | 16.02 | 16.19 | 976,919 | -0.21(-1.29%) |
Sep 07, 2018 | 15.94 | 16.59 | 15.93 | 16.40 | 2,014,334 | +0.39(+2.42%) |
Sep 06, 2018 | 16.07 | 16.16 | 15.90 | 16.01 | 828,278 | +0.01(+0.06%) |
Sep 05, 2018 | 16.07 | 16.22 | 15.77 | 16.01 | 949,913 | -0.15(-0.91%) |