Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.55 | 14.73 | 14.18 | 14.65 | 2,055,900 | -0.05(-0.34%) |
Nov 29, 2018 | 14.38 | 14.70 | 14.31 | 14.70 | 2,199,306 | +0.17(+1.17%) |
Nov 28, 2018 | 14.09 | 14.60 | 13.90 | 14.53 | 2,903,157 | +0.42(+2.98%) |
Nov 27, 2018 | 13.09 | 14.15 | 13.05 | 14.11 | 3,330,698 | +1.08(+8.29%) |
Nov 26, 2018 | 12.60 | 13.03 | 12.52 | 13.03 | 1,075,735 | +0.61(+4.91%) |
Nov 23, 2018 | 12.14 | 12.65 | 12.01 | 12.42 | 365,700 | +0.13(+1.06%) |
Nov 21, 2018 | 12.29 | 12.29 | 12.29 | 0 | +0.49(+4.15%) | |
Nov 20, 2018 | 12.51 | 12.51 | 11.60 | 11.80 | 1,401,842 | -0.99(-7.74%) |
Nov 19, 2018 | 12.77 | 12.98 | 12.39 | 12.79 | 1,357,153 | -0.28(-2.14%) |
Nov 16, 2018 | 13.04 | 13.18 | 12.55 | 13.07 | 1,422,300 | -0.05(-0.38%) |
Nov 15, 2018 | 12.42 | 13.18 | 12.22 | 13.12 | 1,415,159 | +0.53(+4.21%) |
Nov 14, 2018 | 12.27 | 12.62 | 12.11 | 12.59 | 924,105 | +0.46(+3.79%) |
Nov 13, 2018 | 12.48 | 12.73 | 12.02 | 12.13 | 1,055,992 | -0.31(-2.49%) |
Nov 12, 2018 | 12.30 | 12.75 | 12.06 | 12.44 | 955,080 | +0.14(+1.14%) |
Nov 09, 2018 | 12.47 | 12.59 | 12.21 | 12.30 | 803,700 | -0.29(-2.30%) |
Nov 08, 2018 | 12.47 | 13.50 | 12.40 | 12.59 | 2,165,204 | -0.60(-4.55%) |
Nov 07, 2018 | 13.22 | 13.33 | 12.89 | 13.19 | 1,551,255 | +0.22(+1.70%) |
Nov 06, 2018 | 12.73 | 13.07 | 12.58 | 12.97 | 896,589 | +0.31(+2.45%) |
Nov 05, 2018 | 13.00 | 13.08 | 12.52 | 12.66 | 1,259,928 | -0.46(-3.51%) |
Nov 02, 2018 | 12.68 | 13.20 | 12.54 | 13.12 | 1,370,400 | +0.52(+4.13%) |
Nov 01, 2018 | 12.26 | 12.64 | 11.68 | 12.60 | 1,174,689 | +0.34(+2.77%) |
Oct 31, 2018 | 12.19 | 12.40 | 11.86 | 12.26 | 1,124,354 | +0.30(+2.51%) |
Oct 30, 2018 | 11.50 | 11.97 | 11.44 | 11.96 | 872,803 | +0.46(+4.00%) |
Oct 29, 2018 | 11.56 | 11.97 | 11.26 | 11.50 | 1,094,700 | +0.06(+0.52%) |
Oct 26, 2018 | 11.62 | 11.90 | 11.30 | 11.44 | 1,110,900 | -0.42(-3.54%) |
Oct 25, 2018 | 11.76 | 12.05 | 11.42 | 11.86 | 1,925,609 | +0.11(+0.94%) |
Oct 24, 2018 | 12.37 | 12.70 | 11.72 | 11.75 | 1,209,838 | -0.63(-5.09%) |
Oct 23, 2018 | 12.51 | 12.55 | 11.85 | 12.38 | 1,185,385 | -0.41(-3.21%) |
Oct 22, 2018 | 12.73 | 12.98 | 12.62 | 12.79 | 937,275 | +0.06(+0.47%) |
Oct 19, 2018 | 12.83 | 12.99 | 12.33 | 12.73 | 1,080,300 | +0.01(+0.08%) |
Oct 18, 2018 | 12.92 | 13.15 | 12.57 | 12.72 | 784,894 | -0.33(-2.53%) |
Oct 17, 2018 | 13.11 | 13.15 | 12.64 | 13.05 | 1,144,794 | -0.11(-0.84%) |
Oct 16, 2018 | 12.54 | 13.27 | 12.50 | 13.16 | 1,933,434 | +0.75(+6.04%) |
Oct 15, 2018 | 12.11 | 12.47 | 12.02 | 12.41 | 1,050,247 | +0.19(+1.55%) |
Oct 12, 2018 | 11.80 | 12.22 | 11.51 | 12.22 | 1,459,500 | +0.84(+7.38%) |
Oct 11, 2018 | 11.09 | 11.80 | 10.95 | 11.38 | 2,048,239 | +0.19(+1.70%) |
Oct 10, 2018 | 12.03 | 12.15 | 11.12 | 11.19 | 1,546,222 | -0.93(-7.67%) |
Oct 09, 2018 | 12.02 | 12.28 | 11.89 | 12.12 | 1,076,364 | +0.13(+1.08%) |
Oct 08, 2018 | 12.35 | 12.41 | 11.69 | 11.99 | 1,160,093 | -0.49(-3.93%) |
Oct 05, 2018 | 12.58 | 12.80 | 12.33 | 12.48 | 1,495,900 | -0.11(-0.87%) |
Oct 04, 2018 | 12.76 | 13.04 | 12.33 | 12.59 | 1,193,746 | -0.26(-2.02%) |
Oct 03, 2018 | 13.54 | 13.54 | 12.60 | 12.85 | 2,134,206 | -0.69(-5.10%) |
Oct 02, 2018 | 12.38 | 13.77 | 12.37 | 13.54 | 2,816,229 | +1.30(+10.62%) |
Oct 01, 2018 | 12.48 | 12.57 | 11.98 | 12.24 | 1,681,604 | -0.20(-1.61%) |
Sep 28, 2018 | 12.05 | 12.81 | 12.00 | 12.44 | 2,162,200 | +0.37(+3.07%) |
Sep 27, 2018 | 12.40 | 12.50 | 11.90 | 12.07 | 2,493,637 | -0.39(-3.13%) |
Sep 26, 2018 | 12.49 | 12.57 | 12.40 | 12.46 | 869,774 | -0.06(-0.48%) |
Sep 25, 2018 | 12.50 | 12.61 | 12.25 | 12.52 | 1,226,366 | +0.01(+0.08%) |
Sep 24, 2018 | 12.50 | 12.69 | 12.36 | 12.51 | 1,561,213 | +0.01(+0.08%) |
Sep 21, 2018 | 12.84 | 13.04 | 12.48 | 12.50 | 2,281,200 | -0.34(-2.65%) |
Sep 20, 2018 | 12.80 | 13.18 | 12.75 | 12.84 | 1,149,018 | +0.09(+0.71%) |
Sep 19, 2018 | 12.90 | 13.04 | 12.59 | 12.75 | 855,673 | -0.14(-1.09%) |
Sep 18, 2018 | 12.50 | 13.06 | 12.49 | 12.89 | 881,792 | +0.33(+2.63%) |
Sep 17, 2018 | 13.07 | 13.19 | 12.48 | 12.56 | 1,298,168 | -0.57(-4.34%) |
Sep 14, 2018 | 13.05 | 13.24 | 12.95 | 13.13 | 997,300 | +0.04(+0.31%) |
Sep 13, 2018 | 12.84 | 13.38 | 12.83 | 13.09 | 950,884 | -0.01(-0.08%) |
Sep 12, 2018 | 12.61 | 13.20 | 12.61 | 13.10 | 1,382,317 | +0.40(+3.15%) |
Sep 11, 2018 | 12.88 | 13.37 | 12.48 | 12.70 | 3,688,931 | +0.75(+6.28%) |
Sep 10, 2018 | 12.26 | 12.27 | 11.91 | 11.95 | 1,286,681 | -0.31(-2.53%) |
Sep 07, 2018 | 12.25 | 12.52 | 12.18 | 12.26 | 1,015,600 | -0.07(-0.57%) |
Sep 06, 2018 | 12.71 | 12.71 | 12.24 | 12.33 | 1,115,853 | -0.31(-2.45%) |
Sep 05, 2018 | 12.76 | 12.79 | 12.18 | 12.64 | 1,557,837 | -0.14(-1.10%) |