Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 13.76 | 14.03 | 13.55 | 13.90 | 6,340,400 | +0.14(+1.02%) |
Nov 29, 2018 | 13.58 | 13.97 | 13.43 | 13.76 | 2,286,393 | +0.14(+1.03%) |
Nov 28, 2018 | 13.66 | 13.76 | 13.31 | 13.62 | 2,978,404 | +0.00(+0.00%) |
Nov 27, 2018 | 13.72 | 13.76 | 13.32 | 13.62 | 3,090,179 | -0.16(-1.16%) |
Nov 26, 2018 | 13.51 | 13.84 | 13.48 | 13.78 | 3,100,820 | +0.34(+2.53%) |
Nov 23, 2018 | 13.06 | 13.50 | 13.02 | 13.44 | 1,242,300 | +0.32(+2.44%) |
Nov 21, 2018 | 13.12 | 13.12 | 13.12 | 0 | +0.24(+1.86%) | |
Nov 20, 2018 | 13.06 | 13.15 | 12.66 | 12.88 | 5,890,335 | -0.37(-2.79%) |
Nov 19, 2018 | 13.73 | 13.94 | 13.22 | 13.25 | 3,071,507 | -0.48(-3.50%) |
Nov 16, 2018 | 13.58 | 13.85 | 13.40 | 13.73 | 2,359,000 | +0.08(+0.59%) |
Nov 15, 2018 | 13.20 | 13.80 | 12.81 | 13.65 | 4,497,530 | +0.39(+2.94%) |
Nov 14, 2018 | 13.50 | 13.74 | 13.24 | 13.26 | 4,517,513 | -0.18(-1.34%) |
Nov 13, 2018 | 13.55 | 13.82 | 13.36 | 13.44 | 2,891,409 | -0.10(-0.74%) |
Nov 12, 2018 | 13.54 | 13.74 | 13.40 | 13.54 | 2,207,301 | -0.01(-0.07%) |
Nov 09, 2018 | 13.87 | 14.01 | 13.45 | 13.55 | 3,640,600 | -0.37(-2.66%) |
Nov 08, 2018 | 14.36 | 14.41 | 13.91 | 13.92 | 2,430,725 | -0.53(-3.67%) |
Nov 07, 2018 | 14.39 | 14.52 | 14.09 | 14.45 | 2,455,351 | +0.14(+0.98%) |
Nov 06, 2018 | 14.16 | 14.56 | 14.08 | 14.31 | 1,971,969 | +0.05(+0.35%) |
Nov 05, 2018 | 14.54 | 14.54 | 14.05 | 14.26 | 2,064,169 | -0.21(-1.45%) |
Nov 02, 2018 | 14.37 | 14.76 | 14.32 | 14.47 | 3,300,200 | +0.20(+1.40%) |
Nov 01, 2018 | 13.63 | 14.40 | 13.53 | 14.27 | 4,131,535 | +0.69(+5.08%) |
Oct 31, 2018 | 13.94 | 13.94 | 13.49 | 13.58 | 5,335,133 | -0.21(-1.52%) |
Oct 30, 2018 | 13.31 | 13.91 | 13.15 | 13.79 | 5,218,628 | +0.45(+3.37%) |
Oct 29, 2018 | 13.59 | 13.62 | 13.10 | 13.34 | 8,996,477 | -0.11(-0.82%) |
Oct 26, 2018 | 13.25 | 13.92 | 12.46 | 13.45 | 9,905,600 | -0.39(-2.82%) |
Oct 25, 2018 | 13.48 | 13.90 | 13.41 | 13.84 | 4,237,082 | +0.40(+2.98%) |
Oct 24, 2018 | 13.84 | 14.08 | 13.42 | 13.44 | 4,037,954 | -0.44(-3.17%) |
Oct 23, 2018 | 13.91 | 14.02 | 13.47 | 13.88 | 6,580,345 | -0.22(-1.56%) |
Oct 22, 2018 | 13.75 | 14.32 | 13.63 | 14.10 | 7,583,378 | -0.12(-0.84%) |
Oct 19, 2018 | 14.19 | 14.61 | 14.11 | 14.22 | 5,332,500 | +0.03(+0.21%) |
Oct 18, 2018 | 14.69 | 14.77 | 14.05 | 14.19 | 3,548,900 | -0.58(-3.93%) |
Oct 17, 2018 | 14.79 | 14.92 | 14.55 | 14.77 | 4,285,261 | -0.07(-0.47%) |
Oct 16, 2018 | 14.50 | 14.87 | 14.29 | 14.84 | 3,631,441 | +0.43(+2.98%) |
Oct 15, 2018 | 14.30 | 14.63 | 14.26 | 14.41 | 3,091,313 | +0.08(+0.56%) |
Oct 12, 2018 | 14.15 | 14.69 | 14.05 | 14.33 | 7,003,800 | +0.34(+2.43%) |
Oct 11, 2018 | 13.95 | 14.25 | 13.88 | 13.99 | 4,414,935 | +0.08(+0.58%) |
Oct 10, 2018 | 14.40 | 14.40 | 13.90 | 13.91 | 4,636,153 | -0.57(-3.94%) |
Oct 09, 2018 | 14.50 | 14.62 | 14.31 | 14.48 | 3,821,243 | -0.07(-0.48%) |
Oct 08, 2018 | 14.47 | 15.06 | 14.47 | 14.55 | 6,148,897 | +0.03(+0.21%) |
Oct 05, 2018 | 14.49 | 14.58 | 14.09 | 14.52 | 5,444,600 | +0.00(+0.00%) |
Oct 04, 2018 | 15.09 | 15.14 | 14.49 | 14.52 | 5,771,116 | -0.64(-4.22%) |
Oct 03, 2018 | 15.30 | 15.41 | 15.03 | 15.16 | 5,591,874 | -0.09(-0.59%) |
Oct 02, 2018 | 15.97 | 16.03 | 15.25 | 15.25 | 4,630,541 | -0.69(-4.33%) |
Oct 01, 2018 | 15.70 | 16.12 | 15.70 | 15.94 | 3,252,179 | +0.24(+1.53%) |
Sep 28, 2018 | 15.97 | 16.07 | 15.53 | 15.70 | 6,190,500 | -0.28(-1.75%) |
Sep 27, 2018 | 16.02 | 16.14 | 15.88 | 15.98 | 2,119,709 | -0.03(-0.19%) |
Sep 26, 2018 | 16.05 | 16.19 | 15.97 | 16.01 | 2,727,647 | -0.05(-0.31%) |
Sep 25, 2018 | 16.01 | 16.21 | 15.98 | 16.06 | 2,234,398 | +0.06(+0.37%) |
Sep 24, 2018 | 16.45 | 16.48 | 15.90 | 16.00 | 2,584,745 | -0.53(-3.21%) |
Sep 21, 2018 | 16.62 | 16.62 | 16.31 | 16.53 | 4,473,600 | -0.08(-0.48%) |
Sep 20, 2018 | 16.56 | 16.70 | 16.45 | 16.61 | 2,012,426 | -0.01(-0.06%) |
Sep 19, 2018 | 16.65 | 16.72 | 16.52 | 16.62 | 2,245,941 | +0.00(+0.00%) |
Sep 18, 2018 | 16.51 | 16.66 | 16.42 | 16.62 | 2,512,970 | +0.12(+0.73%) |
Sep 17, 2018 | 16.39 | 16.59 | 16.33 | 16.50 | 2,490,509 | +0.15(+0.92%) |
Sep 14, 2018 | 16.14 | 16.41 | 16.07 | 16.35 | 2,284,000 | +0.24(+1.49%) |
Sep 13, 2018 | 16.16 | 16.21 | 16.03 | 16.11 | 1,540,126 | +0.04(+0.25%) |
Sep 12, 2018 | 15.75 | 16.21 | 15.58 | 16.07 | 2,810,091 | +0.29(+1.84%) |
Sep 11, 2018 | 16.05 | 16.13 | 15.73 | 15.78 | 3,490,887 | -0.28(-1.74%) |
Sep 10, 2018 | 15.69 | 16.10 | 15.60 | 16.06 | 3,399,648 | +0.38(+2.42%) |
Sep 07, 2018 | 15.27 | 15.90 | 15.20 | 15.68 | 3,148,600 | +0.35(+2.28%) |
Sep 06, 2018 | 15.27 | 15.48 | 15.21 | 15.33 | 2,405,822 | +0.03(+0.20%) |
Sep 05, 2018 | 15.58 | 15.65 | 15.28 | 15.30 | 3,028,524 | -0.26(-1.67%) |