Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 13.02 | 13.11 | 12.95 | 13.04 | 5,374,543 | -0.22(-1.66%) |
Nov 29, 2018 | 13.14 | 13.32 | 13.09 | 13.26 | 3,524,403 | -0.09(-0.65%) |
Nov 28, 2018 | 13.00 | 13.37 | 12.85 | 13.35 | 5,098,611 | +0.22(+1.68%) |
Nov 27, 2018 | 13.27 | 13.31 | 13.07 | 13.13 | 7,992,652 | -0.28(-2.05%) |
Nov 26, 2018 | 13.08 | 13.42 | 13.04 | 13.40 | 9,281,215 | +0.85(+6.76%) |
Nov 23, 2018 | 12.44 | 12.60 | 12.43 | 12.55 | 2,436,173 | -0.17(-1.36%) |
Nov 21, 2018 | 12.72 | 12.72 | 12.72 | 0 | +0.29(+2.34%) | |
Nov 20, 2018 | 12.66 | 12.73 | 12.32 | 12.43 | 7,003,624 | -0.47(-3.65%) |
Nov 19, 2018 | 12.92 | 13.05 | 12.87 | 12.91 | 4,147,855 | -0.02(-0.18%) |
Nov 16, 2018 | 12.91 | 12.99 | 12.84 | 12.93 | 3,262,693 | -0.10(-0.78%) |
Nov 15, 2018 | 12.77 | 13.05 | 12.64 | 13.03 | 3,278,793 | +0.05(+0.36%) |
Nov 14, 2018 | 13.13 | 13.16 | 12.84 | 12.98 | 4,133,522 | +0.12(+0.92%) |
Nov 13, 2018 | 12.75 | 13.13 | 12.73 | 12.87 | 5,637,094 | +0.46(+3.74%) |
Nov 12, 2018 | 12.58 | 12.62 | 12.39 | 12.40 | 5,295,522 | -0.38(-2.95%) |
Nov 09, 2018 | 12.84 | 12.85 | 12.64 | 12.78 | 3,175,791 | -0.27(-2.05%) |
Nov 08, 2018 | 13.20 | 13.31 | 13.01 | 13.05 | 3,903,237 | -0.22(-1.66%) |
Nov 07, 2018 | 13.17 | 13.28 | 13.09 | 13.27 | 6,332,323 | +0.38(+2.93%) |
Nov 06, 2018 | 12.80 | 12.91 | 12.75 | 12.89 | 4,273,136 | +0.05(+0.37%) |
Nov 05, 2018 | 12.87 | 12.97 | 12.74 | 12.84 | 5,984,407 | +0.13(+1.05%) |
Nov 02, 2018 | 12.81 | 12.89 | 12.58 | 12.71 | 5,920,382 | +0.38(+3.06%) |
Nov 01, 2018 | 12.17 | 12.36 | 12.06 | 12.33 | 10,454,242 | +0.46(+3.84%) |
Oct 31, 2018 | 11.96 | 12.06 | 11.77 | 11.88 | 15,900,796 | -0.21(-1.76%) |
Oct 30, 2018 | 12.55 | 12.73 | 12.04 | 12.09 | 16,241,207 | -0.50(-3.94%) |
Oct 29, 2018 | 12.87 | 13.00 | 12.36 | 12.58 | 9,315,356 | -0.01(-0.06%) |
Oct 26, 2018 | 12.24 | 12.69 | 12.23 | 12.59 | 8,109,973 | -0.05(-0.43%) |
Oct 25, 2018 | 12.46 | 12.76 | 12.41 | 12.65 | 9,310,145 | +0.67(+5.58%) |
Oct 24, 2018 | 12.52 | 12.57 | 11.97 | 11.98 | 14,346,083 | -1.05(-8.08%) |
Oct 23, 2018 | 12.43 | 13.11 | 12.36 | 13.03 | 7,953,740 | +0.39(+3.05%) |
Oct 22, 2018 | 12.60 | 12.70 | 12.37 | 12.65 | 10,082,710 | +0.46(+3.74%) |
Oct 19, 2018 | 11.97 | 12.29 | 11.94 | 12.19 | 6,488,869 | +0.02(+0.13%) |
Oct 18, 2018 | 12.53 | 12.61 | 12.16 | 12.17 | 5,886,827 | -0.46(-3.61%) |
Oct 17, 2018 | 12.80 | 12.87 | 12.46 | 12.63 | 6,333,177 | -0.61(-4.57%) |
Oct 16, 2018 | 13.29 | 13.30 | 13.12 | 13.24 | 4,761,853 | +0.49(+3.82%) |
Oct 15, 2018 | 12.70 | 12.82 | 12.69 | 12.75 | 2,991,790 | +0.05(+0.43%) |
Oct 12, 2018 | 12.95 | 12.95 | 12.52 | 12.69 | 3,711,451 | -0.02(-0.12%) |
Oct 11, 2018 | 12.84 | 13.03 | 12.65 | 12.71 | 6,526,357 | +0.05(+0.43%) |
Oct 10, 2018 | 13.28 | 13.28 | 12.65 | 12.65 | 11,290,286 | -0.71(-5.29%) |
Oct 09, 2018 | 13.48 | 13.64 | 13.22 | 13.36 | 7,863,168 | -0.13(-0.93%) |
Oct 08, 2018 | 13.26 | 13.53 | 13.24 | 13.49 | 4,327,396 | -0.17(-1.27%) |
Oct 05, 2018 | 13.78 | 13.79 | 13.58 | 13.66 | 4,927,566 | -0.17(-1.19%) |
Oct 04, 2018 | 13.97 | 13.97 | 13.70 | 13.82 | 3,305,435 | -0.09(-0.62%) |
Oct 03, 2018 | 14.12 | 14.15 | 13.87 | 13.91 | 3,277,008 | -0.14(-1.01%) |
Oct 02, 2018 | 13.91 | 14.34 | 13.91 | 14.05 | 4,981,991 | -0.09(-0.61%) |
Oct 01, 2018 | 14.26 | 14.30 | 14.03 | 14.14 | 4,459,042 | +0.38(+2.74%) |
Sep 28, 2018 | 13.80 | 13.92 | 13.75 | 13.76 | 4,124,330 | -0.31(-2.23%) |
Sep 27, 2018 | 14.22 | 14.26 | 14.07 | 14.08 | 2,164,583 | -0.26(-1.81%) |
Sep 26, 2018 | 14.22 | 14.47 | 14.19 | 14.34 | 5,022,705 | +0.20(+1.39%) |
Sep 25, 2018 | 14.28 | 14.37 | 14.12 | 14.14 | 4,528,113 | -0.25(-1.75%) |
Sep 24, 2018 | 14.37 | 14.41 | 14.24 | 14.39 | 3,633,634 | +0.02(+0.11%) |
Sep 21, 2018 | 14.36 | 14.43 | 14.26 | 14.38 | 5,385,104 | -0.04(-0.27%) |
Sep 20, 2018 | 14.38 | 14.54 | 14.34 | 14.41 | 6,572,079 | +0.27(+1.89%) |
Sep 19, 2018 | 14.00 | 14.20 | 14.00 | 14.15 | 5,870,128 | +0.31(+2.21%) |
Sep 18, 2018 | 13.73 | 13.90 | 13.67 | 13.84 | 4,416,561 | +0.13(+0.92%) |
Sep 17, 2018 | 13.79 | 13.84 | 13.71 | 13.71 | 2,827,838 | -0.04(-0.29%) |
Sep 14, 2018 | 13.66 | 13.78 | 13.64 | 13.75 | 5,136,868 | +0.03(+0.23%) |
Sep 13, 2018 | 13.77 | 13.84 | 13.69 | 13.72 | 2,506,768 | +0.00(+0.00%) |
Sep 12, 2018 | 13.75 | 13.84 | 13.64 | 13.72 | 6,076,053 | +0.35(+2.65%) |
Sep 11, 2018 | 13.16 | 13.52 | 13.10 | 13.37 | 7,317,625 | +0.09(+0.71%) |
Sep 10, 2018 | 13.17 | 13.32 | 13.17 | 13.27 | 3,729,017 | +0.26(+1.99%) |
Sep 07, 2018 | 13.06 | 13.17 | 12.98 | 13.02 | 3,130,877 | -0.17(-1.31%) |
Sep 06, 2018 | 13.20 | 13.32 | 13.09 | 13.19 | 3,608,088 | -0.14(-1.06%) |
Sep 05, 2018 | 13.46 | 13.47 | 13.29 | 13.33 | 4,561,217 | -0.24(-1.80%) |