Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 12.70 | 12.76 | 12.28 | 12.60 | 1,810,500 | -0.35(-2.70%) |
Nov 29, 2018 | 12.63 | 13.07 | 12.53 | 12.95 | 1,694,527 | +0.45(+3.60%) |
Nov 28, 2018 | 12.19 | 12.53 | 12.01 | 12.50 | 1,954,485 | +0.37(+3.05%) |
Nov 27, 2018 | 12.33 | 12.45 | 11.96 | 12.13 | 1,814,858 | -0.27(-2.18%) |
Nov 26, 2018 | 12.65 | 12.75 | 12.19 | 12.40 | 2,112,926 | -0.01(-0.08%) |
Nov 23, 2018 | 12.17 | 12.53 | 12.12 | 12.41 | 1,174,600 | -0.38(-2.97%) |
Nov 21, 2018 | 12.79 | 12.79 | 12.79 | 0 | +0.34(+2.73%) | |
Nov 20, 2018 | 13.07 | 13.10 | 12.29 | 12.45 | 2,515,016 | -1.08(-7.98%) |
Nov 19, 2018 | 13.59 | 13.83 | 13.46 | 13.53 | 1,711,558 | -0.34(-2.45%) |
Nov 16, 2018 | 13.87 | 14.38 | 13.68 | 13.87 | 2,204,800 | +0.10(+0.73%) |
Nov 15, 2018 | 13.35 | 13.87 | 13.21 | 13.77 | 1,595,166 | +0.36(+2.68%) |
Nov 14, 2018 | 13.35 | 13.58 | 12.79 | 13.41 | 3,488,150 | +0.53(+4.11%) |
Nov 13, 2018 | 13.79 | 14.01 | 12.85 | 12.88 | 3,901,432 | -0.90(-6.53%) |
Nov 12, 2018 | 15.00 | 15.00 | 13.67 | 13.78 | 2,700,529 | -0.90(-6.13%) |
Nov 09, 2018 | 13.92 | 14.85 | 13.57 | 14.68 | 3,027,800 | +0.37(+2.59%) |
Nov 08, 2018 | 14.55 | 14.79 | 14.13 | 14.31 | 3,064,595 | -0.31(-2.12%) |
Nov 07, 2018 | 13.98 | 14.70 | 13.98 | 14.62 | 2,473,144 | +0.83(+6.02%) |
Nov 06, 2018 | 14.15 | 14.21 | 13.56 | 13.79 | 2,799,330 | -0.46(-3.23%) |
Nov 05, 2018 | 14.40 | 14.63 | 14.01 | 14.25 | 2,455,415 | +0.04(+0.28%) |
Nov 02, 2018 | 14.20 | 14.46 | 13.80 | 14.21 | 2,824,200 | +0.05(+0.35%) |
Nov 01, 2018 | 14.25 | 14.55 | 13.92 | 14.16 | 2,396,463 | -0.02(-0.14%) |
Oct 31, 2018 | 14.12 | 14.88 | 14.12 | 14.18 | 1,905,533 | +0.18(+1.29%) |
Oct 30, 2018 | 13.72 | 14.17 | 13.59 | 14.00 | 2,922,875 | -0.04(-0.28%) |
Oct 29, 2018 | 14.71 | 14.72 | 13.80 | 14.04 | 3,216,156 | -0.54(-3.70%) |
Oct 26, 2018 | 14.99 | 15.20 | 14.49 | 14.58 | 2,446,600 | -0.73(-4.77%) |
Oct 25, 2018 | 15.65 | 15.83 | 14.96 | 15.31 | 3,135,173 | +0.03(+0.20%) |
Oct 24, 2018 | 16.79 | 16.85 | 15.26 | 15.28 | 2,028,046 | -1.34(-8.06%) |
Oct 23, 2018 | 17.03 | 17.03 | 16.41 | 16.62 | 1,493,609 | -0.99(-5.62%) |
Oct 22, 2018 | 17.69 | 17.76 | 17.33 | 17.61 | 894,141 | -0.10(-0.56%) |
Oct 19, 2018 | 17.78 | 18.38 | 17.66 | 17.71 | 1,084,900 | +0.04(+0.23%) |
Oct 18, 2018 | 18.24 | 18.24 | 17.59 | 17.67 | 1,277,398 | -0.72(-3.92%) |
Oct 17, 2018 | 18.30 | 18.71 | 18.09 | 18.39 | 1,460,331 | -0.51(-2.70%) |
Oct 16, 2018 | 19.45 | 19.49 | 18.68 | 18.90 | 1,792,317 | -0.55(-2.83%) |
Oct 15, 2018 | 19.51 | 19.70 | 19.10 | 19.45 | 1,012,060 | +0.04(+0.21%) |
Oct 12, 2018 | 19.28 | 19.47 | 19.04 | 19.41 | 2,121,400 | +0.25(+1.30%) |
Oct 11, 2018 | 18.95 | 19.68 | 18.68 | 19.16 | 2,010,978 | -0.11(-0.57%) |
Oct 10, 2018 | 20.79 | 20.84 | 19.23 | 19.27 | 2,396,711 | -1.53(-7.36%) |
Oct 09, 2018 | 20.42 | 20.85 | 20.02 | 20.80 | 1,712,936 | +0.43(+2.11%) |
Oct 08, 2018 | 19.50 | 20.45 | 19.44 | 20.37 | 1,792,016 | +0.45(+2.26%) |
Oct 05, 2018 | 19.74 | 19.95 | 19.49 | 19.92 | 1,075,000 | +0.26(+1.32%) |
Oct 04, 2018 | 20.07 | 20.25 | 19.32 | 19.66 | 1,170,650 | -0.59(-2.91%) |
Oct 03, 2018 | 20.18 | 20.43 | 19.97 | 20.25 | 1,414,293 | +0.13(+0.65%) |
Oct 02, 2018 | 20.11 | 20.22 | 19.57 | 20.12 | 2,018,374 | +0.02(+0.10%) |
Oct 01, 2018 | 20.12 | 20.23 | 19.89 | 20.10 | 1,617,775 | +0.10(+0.50%) |
Sep 28, 2018 | 19.69 | 20.53 | 19.69 | 20.00 | 1,512,600 | +0.23(+1.16%) |
Sep 27, 2018 | 19.49 | 19.85 | 19.30 | 19.77 | 1,198,897 | +0.48(+2.49%) |
Sep 26, 2018 | 19.79 | 19.87 | 19.29 | 19.29 | 1,525,792 | -0.70(-3.50%) |
Sep 25, 2018 | 19.73 | 20.00 | 19.60 | 19.99 | 1,917,658 | +0.39(+1.99%) |
Sep 24, 2018 | 19.69 | 19.84 | 19.23 | 19.60 | 1,920,309 | +0.26(+1.34%) |
Sep 21, 2018 | 18.75 | 19.54 | 18.70 | 19.34 | 3,796,400 | +0.93(+5.05%) |
Sep 20, 2018 | 18.45 | 18.74 | 18.19 | 18.41 | 1,124,538 | +0.54(+3.02%) |
Sep 19, 2018 | 17.88 | 18.43 | 17.84 | 17.87 | 1,555,504 | +0.02(+0.11%) |
Sep 18, 2018 | 17.56 | 17.96 | 17.51 | 17.85 | 1,140,150 | +0.54(+3.12%) |
Sep 17, 2018 | 17.64 | 17.77 | 17.24 | 17.31 | 912,283 | -0.24(-1.37%) |
Sep 14, 2018 | 17.24 | 17.66 | 17.18 | 17.55 | 838,800 | +0.30(+1.74%) |
Sep 13, 2018 | 17.35 | 17.48 | 17.08 | 17.25 | 729,542 | -0.19(-1.09%) |
Sep 12, 2018 | 17.22 | 17.51 | 17.12 | 17.44 | 1,136,650 | +0.59(+3.50%) |
Sep 11, 2018 | 16.29 | 16.91 | 16.27 | 16.85 | 917,190 | +0.53(+3.25%) |
Sep 10, 2018 | 16.27 | 16.54 | 16.22 | 16.32 | 643,019 | +0.16(+0.99%) |
Sep 07, 2018 | 15.80 | 16.18 | 15.61 | 16.16 | 1,534,100 | +0.10(+0.62%) |
Sep 06, 2018 | 16.59 | 16.65 | 15.90 | 16.06 | 1,558,515 | -0.51(-3.08%) |
Sep 05, 2018 | 17.21 | 17.21 | 16.36 | 16.57 | 2,103,762 | -0.75(-4.33%) |