Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 13.04 | 13.29 | 13.04 | 13.23 | 3,327,603 | +0.16(+1.23%) |
Nov 29, 2018 | 13.07 | 13.24 | 12.99 | 13.07 | 3,283,001 | -0.11(-0.85%) |
Nov 28, 2018 | 13.19 | 13.32 | 12.97 | 13.18 | 3,147,451 | -0.02(-0.12%) |
Nov 27, 2018 | 13.18 | 13.35 | 13.11 | 13.20 | 2,482,446 | -0.06(-0.48%) |
Nov 26, 2018 | 13.16 | 13.35 | 13.12 | 13.26 | 2,583,784 | +0.24(+1.85%) |
Nov 23, 2018 | 12.87 | 13.15 | 12.86 | 13.02 | 766,076 | +0.04(+0.31%) |
Nov 21, 2018 | 12.98 | 12.98 | 12.98 | 0 | +0.03(+0.25%) | |
Nov 20, 2018 | 13.03 | 13.16 | 12.90 | 12.95 | 4,252,000 | -0.18(-1.41%) |
Nov 19, 2018 | 13.12 | 13.29 | 12.99 | 13.13 | 2,624,641 | +0.02(+0.18%) |
Nov 16, 2018 | 13.04 | 13.22 | 13.02 | 13.11 | 5,294,220 | -0.02(-0.12%) |
Nov 15, 2018 | 12.75 | 13.17 | 12.71 | 13.12 | 4,720,582 | +0.20(+1.55%) |
Nov 14, 2018 | 13.24 | 13.32 | 12.74 | 12.92 | 5,155,487 | -0.21(-1.59%) |
Nov 13, 2018 | 13.07 | 13.34 | 12.99 | 13.13 | 4,706,682 | +0.22(+1.68%) |
Nov 12, 2018 | 13.06 | 13.14 | 12.90 | 12.91 | 3,230,208 | -0.17(-1.29%) |
Nov 09, 2018 | 13.19 | 13.29 | 12.97 | 13.08 | 5,670,713 | -0.13(-0.97%) |
Nov 08, 2018 | 13.32 | 13.52 | 13.18 | 13.21 | 3,821,944 | -0.16(-1.20%) |
Nov 07, 2018 | 13.30 | 13.43 | 13.10 | 13.37 | 5,148,311 | +0.16(+1.21%) |
Nov 06, 2018 | 13.09 | 13.32 | 13.09 | 13.21 | 4,035,741 | +0.09(+0.67%) |
Nov 05, 2018 | 13.20 | 13.35 | 13.08 | 13.12 | 4,257,413 | -0.08(-0.61%) |
Nov 02, 2018 | 13.50 | 13.50 | 13.03 | 13.20 | 4,784,582 | +0.05(+0.37%) |
Nov 01, 2018 | 13.08 | 13.27 | 12.97 | 13.16 | 3,510,176 | +0.21(+1.61%) |
Oct 31, 2018 | 12.99 | 13.20 | 12.86 | 12.95 | 3,667,884 | +0.15(+1.19%) |
Oct 30, 2018 | 12.75 | 12.84 | 12.55 | 12.79 | 4,541,022 | +0.07(+0.57%) |
Oct 29, 2018 | 12.51 | 12.84 | 12.48 | 12.72 | 3,695,190 | +0.39(+3.19%) |
Oct 26, 2018 | 12.40 | 12.53 | 12.18 | 12.33 | 4,252,256 | -0.04(-0.32%) |
Oct 25, 2018 | 12.09 | 12.47 | 12.01 | 12.37 | 3,663,652 | +0.36(+3.01%) |
Oct 24, 2018 | 12.41 | 12.41 | 11.98 | 12.01 | 4,599,676 | -0.40(-3.23%) |
Oct 23, 2018 | 12.03 | 12.49 | 12.01 | 12.41 | 7,052,681 | +0.21(+1.71%) |
Oct 22, 2018 | 12.53 | 12.58 | 12.10 | 12.20 | 5,734,197 | -0.33(-2.63%) |
Oct 19, 2018 | 12.71 | 12.91 | 12.52 | 12.53 | 5,869,931 | -0.24(-1.88%) |
Oct 18, 2018 | 12.98 | 13.04 | 12.71 | 12.77 | 8,631,034 | -0.18(-1.36%) |
Oct 17, 2018 | 12.52 | 13.09 | 12.47 | 12.95 | 9,507,752 | +0.43(+3.39%) |
Oct 16, 2018 | 12.67 | 12.83 | 12.14 | 12.52 | 15,427,088 | -0.32(-2.50%) |
Oct 15, 2018 | 12.89 | 12.94 | 12.71 | 12.84 | 6,340,448 | -0.07(-0.56%) |
Oct 12, 2018 | 13.25 | 13.28 | 12.48 | 12.91 | 6,210,271 | -0.21(-1.59%) |
Oct 11, 2018 | 13.51 | 13.55 | 13.11 | 13.12 | 5,583,447 | -0.46(-3.37%) |
Oct 10, 2018 | 13.78 | 13.93 | 13.57 | 13.58 | 4,065,784 | -0.18(-1.34%) |
Oct 09, 2018 | 13.84 | 13.94 | 13.72 | 13.76 | 5,986,759 | -0.12(-0.87%) |
Oct 08, 2018 | 13.81 | 13.96 | 13.76 | 13.88 | 2,768,314 | +0.04(+0.29%) |
Oct 05, 2018 | 14.01 | 14.03 | 13.78 | 13.84 | 3,388,191 | -0.10(-0.75%) |
Oct 04, 2018 | 14.01 | 14.27 | 13.84 | 13.95 | 4,426,527 | -0.10(-0.69%) |
Oct 03, 2018 | 13.84 | 14.15 | 13.71 | 14.05 | 4,098,922 | +0.30(+2.22%) |
Oct 02, 2018 | 13.67 | 13.80 | 13.56 | 13.74 | 5,123,641 | -0.02(-0.12%) |
Oct 01, 2018 | 13.91 | 13.97 | 13.64 | 13.76 | 5,358,079 | -0.09(-0.64%) |
Sep 28, 2018 | 13.73 | 14.00 | 13.73 | 13.84 | 6,283,699 | +0.02(+0.17%) |
Sep 27, 2018 | 13.96 | 14.04 | 13.79 | 13.82 | 6,253,925 | -0.14(-0.98%) |
Sep 26, 2018 | 14.36 | 14.36 | 13.93 | 13.96 | 3,291,843 | -0.35(-2.47%) |
Sep 25, 2018 | 14.40 | 14.45 | 14.27 | 14.31 | 2,158,663 | -0.01(-0.06%) |
Sep 24, 2018 | 14.49 | 14.52 | 14.24 | 14.32 | 2,380,520 | -0.18(-1.27%) |
Sep 21, 2018 | 14.56 | 14.71 | 14.48 | 14.50 | 5,030,674 | -0.13(-0.88%) |
Sep 20, 2018 | 14.62 | 14.78 | 14.60 | 14.63 | 2,683,782 | +0.09(+0.61%) |
Sep 19, 2018 | 14.32 | 14.57 | 14.32 | 14.54 | 1,996,296 | +0.23(+1.63%) |
Sep 18, 2018 | 14.39 | 14.39 | 14.25 | 14.31 | 2,260,849 | -0.06(-0.39%) |
Sep 17, 2018 | 14.35 | 14.41 | 14.26 | 14.37 | 2,203,202 | +0.01(+0.06%) |
Sep 14, 2018 | 14.18 | 14.43 | 14.18 | 14.36 | 3,371,111 | +0.20(+1.42%) |
Sep 13, 2018 | 14.52 | 14.57 | 14.13 | 14.16 | 3,803,411 | -0.31(-2.16%) |
Sep 12, 2018 | 14.67 | 14.71 | 14.43 | 14.47 | 2,614,306 | -0.24(-1.64%) |
Sep 11, 2018 | 14.68 | 14.88 | 14.66 | 14.71 | 5,988,778 | +0.01(+0.05%) |
Sep 10, 2018 | 14.82 | 14.87 | 14.68 | 14.70 | 2,064,930 | -0.04(-0.27%) |
Sep 07, 2018 | 14.73 | 14.77 | 14.63 | 14.74 | 1,746,829 | +0.07(+0.49%) |
Sep 06, 2018 | 14.79 | 14.89 | 14.67 | 14.67 | 2,515,622 | -0.10(-0.71%) |
Sep 05, 2018 | 14.70 | 14.87 | 14.70 | 14.78 | 2,654,678 | +0.06(+0.43%) |