Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 12.88 | 13.81 | 12.78 | 13.34 | 3,133,300 | +0.44(+3.41%) |
Nov 29, 2018 | 13.19 | 13.40 | 12.85 | 12.90 | 1,362,743 | -0.35(-2.64%) |
Nov 28, 2018 | 13.39 | 13.47 | 12.45 | 13.25 | 2,817,142 | -0.08(-0.60%) |
Nov 27, 2018 | 12.63 | 13.58 | 12.61 | 13.33 | 4,942,878 | +0.70(+5.54%) |
Nov 26, 2018 | 12.97 | 13.13 | 12.29 | 12.63 | 2,215,260 | -0.27(-2.09%) |
Nov 23, 2018 | 12.71 | 12.90 | 12.49 | 12.90 | 895,300 | +0.10(+0.78%) |
Nov 21, 2018 | 12.80 | 12.80 | 12.80 | 0 | +0.69(+5.70%) | |
Nov 20, 2018 | 12.38 | 12.52 | 11.60 | 12.11 | 2,618,225 | -0.59(-4.65%) |
Nov 19, 2018 | 12.85 | 13.12 | 12.57 | 12.70 | 1,912,275 | +0.19(+1.52%) |
Nov 16, 2018 | 12.18 | 12.79 | 12.18 | 12.51 | 1,149,200 | +0.05(+0.40%) |
Nov 15, 2018 | 12.21 | 12.50 | 12.21 | 12.46 | 1,094,361 | +0.22(+1.80%) |
Nov 14, 2018 | 12.54 | 12.78 | 12.13 | 12.24 | 547,960 | -0.20(-1.61%) |
Nov 13, 2018 | 12.76 | 12.78 | 12.27 | 12.44 | 1,053,213 | -0.34(-2.66%) |
Nov 12, 2018 | 12.24 | 12.94 | 12.14 | 12.78 | 1,477,596 | +0.45(+3.65%) |
Nov 09, 2018 | 12.85 | 12.90 | 12.23 | 12.33 | 1,018,300 | -0.72(-5.52%) |
Nov 08, 2018 | 12.94 | 13.21 | 12.72 | 13.05 | 736,230 | -0.14(-1.06%) |
Nov 07, 2018 | 12.78 | 13.39 | 12.58 | 13.19 | 3,902,421 | +0.54(+4.27%) |
Nov 06, 2018 | 12.16 | 12.92 | 12.12 | 12.65 | 2,621,577 | +0.44(+3.60%) |
Nov 05, 2018 | 12.82 | 12.92 | 12.01 | 12.21 | 1,484,697 | -0.65(-5.05%) |
Nov 02, 2018 | 13.00 | 13.00 | 12.43 | 12.86 | 889,600 | -0.16(-1.23%) |
Nov 01, 2018 | 13.13 | 13.19 | 12.91 | 13.02 | 932,657 | -0.03(-0.23%) |
Oct 31, 2018 | 12.58 | 13.23 | 12.28 | 13.05 | 2,142,482 | +0.66(+5.33%) |
Oct 30, 2018 | 12.10 | 12.83 | 12.06 | 12.39 | 1,395,284 | +0.29(+2.40%) |
Oct 29, 2018 | 12.67 | 12.93 | 11.90 | 12.10 | 568,586 | -0.52(-4.12%) |
Oct 26, 2018 | 12.34 | 12.98 | 12.26 | 12.62 | 452,100 | -0.13(-1.02%) |
Oct 25, 2018 | 12.60 | 12.89 | 12.34 | 12.75 | 545,086 | +0.24(+1.92%) |
Oct 24, 2018 | 12.93 | 13.04 | 12.51 | 12.51 | 502,649 | -0.53(-4.06%) |
Oct 23, 2018 | 12.83 | 13.12 | 12.56 | 13.04 | 873,582 | -0.06(-0.46%) |
Oct 22, 2018 | 13.08 | 13.24 | 12.89 | 13.10 | 706,742 | +0.16(+1.24%) |
Oct 19, 2018 | 13.21 | 13.51 | 12.92 | 12.94 | 1,858,400 | -0.25(-1.90%) |
Oct 18, 2018 | 13.43 | 13.50 | 12.87 | 13.19 | 1,718,387 | -0.50(-3.65%) |
Oct 17, 2018 | 13.51 | 13.70 | 13.24 | 13.69 | 852,793 | +0.02(+0.15%) |
Oct 16, 2018 | 13.15 | 13.75 | 13.01 | 13.67 | 1,402,481 | +0.58(+4.43%) |
Oct 15, 2018 | 12.53 | 13.19 | 12.25 | 13.09 | 926,803 | +0.32(+2.51%) |
Oct 12, 2018 | 12.60 | 13.00 | 12.20 | 12.77 | 1,008,400 | +0.87(+7.31%) |
Oct 11, 2018 | 11.80 | 12.16 | 11.66 | 11.90 | 2,290,447 | -0.01(-0.08%) |
Oct 10, 2018 | 12.62 | 12.74 | 11.90 | 11.91 | 1,393,706 | -0.78(-6.15%) |
Oct 09, 2018 | 12.55 | 12.82 | 12.50 | 12.69 | 773,808 | +0.02(+0.16%) |
Oct 08, 2018 | 12.83 | 12.94 | 12.31 | 12.67 | 862,222 | -0.25(-1.93%) |
Oct 05, 2018 | 12.90 | 13.05 | 12.46 | 12.92 | 1,309,700 | +0.10(+0.78%) |
Oct 04, 2018 | 13.76 | 13.96 | 12.73 | 12.82 | 1,721,311 | -1.07(-7.70%) |
Oct 03, 2018 | 14.00 | 14.03 | 13.75 | 13.89 | 701,865 | -0.01(-0.07%) |
Oct 02, 2018 | 14.28 | 14.28 | 13.80 | 13.90 | 940,621 | -0.59(-4.07%) |
Oct 01, 2018 | 14.00 | 14.82 | 13.79 | 14.49 | 1,400,562 | +0.66(+4.77%) |
Sep 28, 2018 | 14.02 | 14.24 | 13.63 | 13.83 | 1,089,700 | -0.33(-2.33%) |
Sep 27, 2018 | 14.11 | 14.35 | 13.96 | 14.16 | 813,277 | -0.06(-0.42%) |
Sep 26, 2018 | 14.00 | 14.52 | 13.98 | 14.22 | 594,778 | -0.25(-1.73%) |
Sep 25, 2018 | 14.26 | 14.57 | 13.89 | 14.47 | 492,130 | +0.23(+1.62%) |
Sep 24, 2018 | 14.39 | 14.50 | 13.93 | 14.24 | 721,956 | -0.36(-2.47%) |
Sep 21, 2018 | 13.98 | 14.69 | 13.93 | 14.60 | 2,036,400 | +0.68(+4.89%) |
Sep 20, 2018 | 13.44 | 13.98 | 13.26 | 13.92 | 1,531,273 | +0.48(+3.57%) |
Sep 19, 2018 | 13.50 | 13.61 | 13.10 | 13.44 | 725,334 | -0.22(-1.61%) |
Sep 18, 2018 | 13.58 | 13.92 | 13.23 | 13.66 | 1,306,805 | +0.00(+0.00%) |
Sep 17, 2018 | 13.55 | 13.80 | 13.41 | 13.66 | 594,258 | +0.03(+0.22%) |
Sep 14, 2018 | 13.90 | 14.00 | 13.46 | 13.63 | 882,300 | -0.29(-2.08%) |
Sep 13, 2018 | 13.42 | 14.20 | 13.32 | 13.92 | 3,067,139 | +0.68(+5.14%) |
Sep 12, 2018 | 12.40 | 13.30 | 12.13 | 13.24 | 2,369,476 | +0.83(+6.69%) |
Sep 11, 2018 | 12.70 | 13.02 | 12.17 | 12.41 | 2,024,960 | -0.36(-2.82%) |
Sep 10, 2018 | 13.68 | 13.68 | 12.74 | 12.77 | 1,480,975 | -0.72(-5.34%) |
Sep 07, 2018 | 13.67 | 13.73 | 13.33 | 13.49 | 838,700 | -0.16(-1.17%) |
Sep 06, 2018 | 13.48 | 13.82 | 13.29 | 13.65 | 1,216,752 | +0.16(+1.19%) |
Sep 05, 2018 | 13.80 | 13.93 | 13.29 | 13.49 | 2,138,574 | -0.35(-2.53%) |