Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.55 | 14.55 | 14.06 | 14.25 | 2,033,892 | -0.23(-1.62%) |
Nov 29, 2018 | 14.23 | 14.52 | 14.11 | 14.49 | 1,445,605 | +0.28(+1.93%) |
Nov 28, 2018 | 13.56 | 14.49 | 13.24 | 14.21 | 1,719,455 | +0.73(+5.39%) |
Nov 27, 2018 | 13.80 | 14.09 | 13.17 | 13.49 | 2,481,319 | -0.22(-1.57%) |
Nov 26, 2018 | 13.62 | 13.84 | 13.31 | 13.70 | 1,458,511 | +0.40(+3.03%) |
Nov 23, 2018 | 12.77 | 13.44 | 12.68 | 13.30 | 360,772 | +0.33(+2.56%) |
Nov 21, 2018 | 12.97 | 12.97 | 12.97 | 0 | +0.03(+0.21%) | |
Nov 20, 2018 | 12.95 | 13.19 | 12.70 | 12.94 | 1,083,676 | -0.33(-2.50%) |
Nov 19, 2018 | 13.17 | 13.61 | 13.13 | 13.27 | 1,137,783 | +0.10(+0.75%) |
Nov 16, 2018 | 12.93 | 13.20 | 12.75 | 13.17 | 1,756,017 | +0.11(+0.82%) |
Nov 15, 2018 | 13.24 | 13.24 | 12.73 | 13.06 | 1,461,807 | -0.28(-2.08%) |
Nov 14, 2018 | 13.76 | 14.03 | 13.19 | 13.34 | 977,502 | -0.28(-2.04%) |
Nov 13, 2018 | 13.57 | 14.09 | 13.56 | 13.62 | 1,594,203 | +0.04(+0.33%) |
Nov 12, 2018 | 13.25 | 13.92 | 12.30 | 13.58 | 3,451,012 | -0.84(-5.85%) |
Nov 09, 2018 | 15.19 | 15.24 | 14.33 | 14.42 | 1,707,840 | -0.93(-6.08%) |
Nov 08, 2018 | 15.55 | 15.77 | 15.23 | 15.35 | 1,409,174 | -0.35(-2.23%) |
Nov 07, 2018 | 16.45 | 16.55 | 15.39 | 15.70 | 952,403 | -0.43(-2.67%) |
Nov 06, 2018 | 16.10 | 16.58 | 15.99 | 16.13 | 1,247,739 | -0.18(-1.10%) |
Nov 05, 2018 | 15.43 | 16.35 | 15.10 | 16.31 | 1,418,383 | +0.91(+5.94%) |
Nov 02, 2018 | 17.11 | 17.40 | 14.30 | 15.40 | 5,840,492 | -1.01(-6.18%) |
Nov 01, 2018 | 16.23 | 16.63 | 16.00 | 16.41 | 1,130,725 | +0.38(+2.35%) |
Oct 31, 2018 | 15.46 | 16.14 | 15.22 | 16.03 | 1,706,159 | +0.94(+6.24%) |
Oct 30, 2018 | 14.14 | 15.23 | 14.00 | 15.09 | 1,280,525 | +1.26(+9.14%) |
Oct 29, 2018 | 14.12 | 14.32 | 13.59 | 13.83 | 1,149,864 | -0.04(-0.32%) |
Oct 26, 2018 | 13.78 | 14.10 | 13.50 | 13.87 | 1,466,396 | -0.21(-1.46%) |
Oct 25, 2018 | 13.36 | 14.19 | 13.36 | 14.08 | 1,615,249 | +0.81(+6.08%) |
Oct 24, 2018 | 14.91 | 15.01 | 13.09 | 13.27 | 2,500,773 | -1.62(-10.90%) |
Oct 23, 2018 | 14.91 | 15.10 | 14.40 | 14.89 | 1,083,513 | -0.31(-2.06%) |
Oct 22, 2018 | 15.46 | 15.50 | 15.11 | 15.21 | 623,136 | -0.17(-1.11%) |
Oct 19, 2018 | 15.67 | 15.76 | 15.27 | 15.38 | 826,151 | -0.28(-1.78%) |
Oct 18, 2018 | 15.62 | 15.85 | 15.50 | 15.66 | 537,882 | -0.06(-0.40%) |
Oct 17, 2018 | 16.12 | 16.33 | 15.65 | 15.72 | 851,426 | -0.40(-2.50%) |
Oct 16, 2018 | 15.37 | 16.21 | 15.15 | 16.12 | 1,241,419 | +0.99(+6.52%) |
Oct 15, 2018 | 15.53 | 15.60 | 15.09 | 15.14 | 1,154,856 | -0.50(-3.21%) |
Oct 12, 2018 | 15.24 | 15.70 | 15.15 | 15.64 | 1,161,161 | +0.81(+5.44%) |
Oct 11, 2018 | 15.48 | 15.63 | 14.70 | 14.83 | 1,333,204 | -0.66(-4.28%) |
Oct 10, 2018 | 15.59 | 16.11 | 15.43 | 15.49 | 1,451,102 | -0.20(-1.26%) |
Oct 09, 2018 | 15.96 | 15.96 | 15.46 | 15.69 | 1,477,249 | -0.33(-2.07%) |
Oct 08, 2018 | 16.58 | 16.58 | 15.95 | 16.02 | 1,354,261 | -0.61(-3.67%) |
Oct 05, 2018 | 16.99 | 17.00 | 16.57 | 16.63 | 1,230,082 | -0.38(-2.21%) |
Oct 04, 2018 | 17.14 | 17.44 | 16.94 | 17.01 | 527,273 | -0.22(-1.25%) |
Oct 03, 2018 | 16.86 | 17.50 | 16.86 | 17.23 | 886,229 | +0.43(+2.56%) |
Oct 02, 2018 | 17.34 | 17.35 | 16.50 | 16.80 | 1,605,273 | -0.64(-3.65%) |
Oct 01, 2018 | 17.56 | 17.74 | 17.34 | 17.43 | 1,025,175 | -0.06(-0.36%) |
Sep 28, 2018 | 17.27 | 17.99 | 17.11 | 17.49 | 1,522,714 | +0.20(+1.14%) |
Sep 27, 2018 | 16.83 | 17.54 | 16.73 | 17.30 | 1,299,755 | +0.48(+2.82%) |
Sep 26, 2018 | 16.97 | 17.23 | 16.79 | 16.82 | 754,875 | -0.15(-0.90%) |
Sep 25, 2018 | 17.30 | 17.30 | 16.76 | 16.97 | 1,229,144 | -0.25(-1.46%) |
Sep 24, 2018 | 17.66 | 17.66 | 17.22 | 17.23 | 1,651,627 | -0.69(-3.85%) |
Sep 21, 2018 | 18.15 | 18.21 | 17.84 | 17.92 | 3,577,498 | -0.14(-0.79%) |
Sep 20, 2018 | 17.17 | 18.21 | 17.17 | 18.06 | 3,078,693 | +0.97(+5.67%) |
Sep 19, 2018 | 16.59 | 17.18 | 16.59 | 17.09 | 1,583,484 | +0.51(+3.08%) |
Sep 18, 2018 | 16.81 | 16.96 | 16.55 | 16.58 | 1,039,702 | -0.18(-1.07%) |
Sep 17, 2018 | 16.08 | 16.93 | 15.96 | 16.76 | 1,368,950 | +0.59(+3.66%) |
Sep 14, 2018 | 15.99 | 16.54 | 15.96 | 16.17 | 1,144,322 | +0.23(+1.46%) |
Sep 13, 2018 | 15.69 | 16.00 | 15.49 | 15.93 | 1,655,223 | +0.26(+1.66%) |
Sep 12, 2018 | 15.75 | 15.85 | 15.45 | 15.67 | 834,106 | -0.06(-0.40%) |
Sep 11, 2018 | 15.44 | 15.84 | 15.42 | 15.74 | 1,599,878 | +0.30(+1.92%) |
Sep 10, 2018 | 15.60 | 15.60 | 15.24 | 15.44 | 1,717,251 | -0.09(-0.58%) |
Sep 07, 2018 | 16.13 | 16.19 | 15.50 | 15.53 | 1,142,760 | -0.73(-4.47%) |
Sep 06, 2018 | 16.45 | 16.50 | 16.10 | 16.26 | 1,352,049 | -0.22(-1.31%) |
Sep 05, 2018 | 16.53 | 16.61 | 16.21 | 16.47 | 1,334,675 | -0.13(-0.81%) |