Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 12.59 | 12.70 | 12.26 | 12.63 | 992,500 | +0.00(+0.00%) |
Nov 29, 2018 | 13.06 | 13.25 | 12.38 | 12.63 | 1,894,020 | -0.55(-4.17%) |
Nov 28, 2018 | 12.53 | 13.20 | 12.32 | 13.18 | 1,343,132 | +0.68(+5.44%) |
Nov 27, 2018 | 12.51 | 12.75 | 12.37 | 12.50 | 1,390,569 | -0.11(-0.87%) |
Nov 26, 2018 | 12.67 | 12.83 | 12.27 | 12.61 | 1,051,060 | +0.07(+0.56%) |
Nov 23, 2018 | 12.43 | 12.72 | 12.39 | 12.54 | 362,500 | +0.08(+0.64%) |
Nov 21, 2018 | 12.46 | 12.46 | 12.46 | 0 | +0.36(+2.98%) | |
Nov 20, 2018 | 12.14 | 12.30 | 11.87 | 12.10 | 823,993 | -0.27(-2.18%) |
Nov 19, 2018 | 12.52 | 12.94 | 12.32 | 12.37 | 841,175 | -0.16(-1.28%) |
Nov 16, 2018 | 12.46 | 12.67 | 12.23 | 12.53 | 893,200 | -0.14(-1.10%) |
Nov 15, 2018 | 12.16 | 12.73 | 11.59 | 12.67 | 1,310,115 | +0.38(+3.09%) |
Nov 14, 2018 | 12.38 | 12.70 | 12.23 | 12.29 | 1,007,471 | -0.03(-0.24%) |
Nov 13, 2018 | 11.74 | 12.84 | 11.74 | 12.32 | 1,902,431 | +0.60(+5.12%) |
Nov 12, 2018 | 11.66 | 11.99 | 11.51 | 11.72 | 841,789 | +0.04(+0.34%) |
Nov 09, 2018 | 12.08 | 12.23 | 11.65 | 11.68 | 914,300 | -0.48(-3.95%) |
Nov 08, 2018 | 12.17 | 12.49 | 11.93 | 12.16 | 1,309,600 | -0.18(-1.46%) |
Nov 07, 2018 | 12.46 | 12.66 | 11.86 | 12.34 | 1,078,179 | -0.08(-0.64%) |
Nov 06, 2018 | 12.20 | 12.54 | 12.08 | 12.42 | 973,866 | +0.21(+1.72%) |
Nov 05, 2018 | 12.59 | 12.73 | 11.76 | 12.21 | 1,074,179 | -0.36(-2.86%) |
Nov 02, 2018 | 12.62 | 12.84 | 11.86 | 12.57 | 1,642,500 | +0.06(+0.48%) |
Nov 01, 2018 | 11.90 | 13.05 | 11.68 | 12.51 | 3,058,576 | +0.55(+4.60%) |
Oct 31, 2018 | 11.51 | 12.11 | 11.06 | 11.96 | 2,752,069 | +0.42(+3.64%) |
Oct 30, 2018 | 10.78 | 12.23 | 9.950 | 11.54 | 4,097,545 | -0.79(-6.41%) |
Oct 29, 2018 | 12.75 | 12.99 | 12.14 | 12.33 | 1,760,008 | -0.31(-2.45%) |
Oct 26, 2018 | 12.60 | 12.98 | 12.42 | 12.64 | 774,500 | -0.13(-1.02%) |
Oct 25, 2018 | 12.66 | 12.94 | 12.39 | 12.77 | 774,085 | +0.20(+1.59%) |
Oct 24, 2018 | 12.58 | 13.15 | 12.54 | 12.57 | 1,232,232 | +0.02(+0.16%) |
Oct 23, 2018 | 12.15 | 12.60 | 12.08 | 12.55 | 832,025 | +0.32(+2.62%) |
Oct 22, 2018 | 12.38 | 12.61 | 12.06 | 12.23 | 626,500 | -0.09(-0.73%) |
Oct 19, 2018 | 12.67 | 12.94 | 12.19 | 12.32 | 1,218,300 | -0.32(-2.53%) |
Oct 18, 2018 | 12.93 | 13.01 | 12.60 | 12.64 | 1,044,403 | -0.28(-2.17%) |
Oct 17, 2018 | 13.39 | 13.50 | 12.87 | 12.92 | 991,290 | -0.50(-3.73%) |
Oct 16, 2018 | 13.26 | 13.70 | 12.93 | 13.42 | 868,793 | +0.28(+2.13%) |
Oct 15, 2018 | 13.22 | 13.48 | 13.10 | 13.14 | 787,036 | -0.08(-0.61%) |
Oct 12, 2018 | 13.99 | 14.07 | 13.00 | 13.22 | 1,326,000 | -0.49(-3.57%) |
Oct 11, 2018 | 13.72 | 14.36 | 13.57 | 13.71 | 1,004,177 | -0.17(-1.22%) |
Oct 10, 2018 | 13.69 | 14.06 | 13.42 | 13.88 | 1,120,854 | +0.16(+1.17%) |
Oct 09, 2018 | 13.77 | 14.24 | 13.65 | 13.72 | 925,205 | -0.10(-0.72%) |
Oct 08, 2018 | 13.84 | 13.92 | 13.53 | 13.82 | 913,782 | -0.10(-0.72%) |
Oct 05, 2018 | 14.28 | 14.50 | 13.70 | 13.92 | 906,400 | -0.39(-2.73%) |
Oct 04, 2018 | 14.65 | 14.71 | 14.09 | 14.31 | 1,032,215 | -0.33(-2.25%) |
Oct 03, 2018 | 14.25 | 14.71 | 14.02 | 14.64 | 1,438,403 | +0.53(+3.76%) |
Oct 02, 2018 | 15.28 | 15.29 | 13.81 | 14.11 | 3,086,072 | -1.37(-8.85%) |
Oct 01, 2018 | 15.54 | 15.79 | 15.46 | 15.48 | 974,753 | -0.01(-0.06%) |
Sep 28, 2018 | 15.73 | 15.89 | 15.36 | 15.49 | 1,181,900 | -0.25(-1.59%) |
Sep 27, 2018 | 16.71 | 16.80 | 15.68 | 15.74 | 1,731,082 | -0.96(-5.75%) |
Sep 26, 2018 | 17.11 | 17.34 | 16.64 | 16.70 | 907,284 | -0.26(-1.53%) |
Sep 25, 2018 | 17.32 | 17.43 | 16.57 | 16.96 | 1,313,964 | -0.36(-2.08%) |
Sep 24, 2018 | 17.75 | 17.89 | 17.30 | 17.32 | 672,891 | -0.42(-2.37%) |
Sep 21, 2018 | 17.70 | 17.83 | 17.59 | 17.74 | 588,900 | +0.05(+0.28%) |
Sep 20, 2018 | 17.77 | 17.84 | 17.40 | 17.69 | 516,590 | +0.02(+0.11%) |
Sep 19, 2018 | 17.55 | 18.16 | 17.55 | 17.67 | 536,997 | +0.12(+0.68%) |
Sep 18, 2018 | 17.55 | 17.99 | 17.41 | 17.55 | 949,173 | -0.05(-0.28%) |
Sep 17, 2018 | 17.39 | 17.79 | 17.36 | 17.60 | 859,483 | +0.37(+2.15%) |
Sep 14, 2018 | 17.41 | 17.59 | 17.15 | 17.23 | 534,700 | -0.18(-1.03%) |
Sep 13, 2018 | 17.69 | 17.69 | 17.19 | 17.41 | 624,531 | -0.31(-1.75%) |
Sep 12, 2018 | 17.52 | 18.17 | 17.52 | 17.72 | 1,008,542 | +0.27(+1.55%) |
Sep 11, 2018 | 17.31 | 17.66 | 17.09 | 17.45 | 784,641 | +0.31(+1.81%) |
Sep 10, 2018 | 16.98 | 17.17 | 16.71 | 17.14 | 792,602 | +0.34(+2.02%) |
Sep 07, 2018 | 17.52 | 17.86 | 16.78 | 16.80 | 798,600 | -0.80(-4.55%) |
Sep 06, 2018 | 17.71 | 17.73 | 17.20 | 17.60 | 1,093,067 | -0.09(-0.51%) |
Sep 05, 2018 | 17.62 | 17.85 | 17.52 | 17.69 | 399,142 | +0.03(+0.17%) |