Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 12.73 | 12.90 | 12.46 | 12.88 | 4,531,200 | +0.10(+0.78%) |
Nov 29, 2018 | 12.42 | 12.82 | 12.33 | 12.78 | 5,399,776 | +0.35(+2.82%) |
Nov 28, 2018 | 12.47 | 12.58 | 12.21 | 12.43 | 4,476,276 | +0.05(+0.40%) |
Nov 27, 2018 | 12.82 | 12.82 | 12.38 | 12.38 | 5,613,549 | -0.57(-4.40%) |
Nov 26, 2018 | 12.93 | 13.07 | 12.69 | 12.95 | 3,084,285 | +0.20(+1.57%) |
Nov 23, 2018 | 12.77 | 13.00 | 12.64 | 12.75 | 1,535,900 | -0.07(-0.55%) |
Nov 21, 2018 | 12.82 | 12.82 | 12.82 | 0 | +0.44(+3.55%) | |
Nov 20, 2018 | 12.14 | 12.54 | 11.99 | 12.38 | 5,519,703 | -0.12(-0.96%) |
Nov 19, 2018 | 12.70 | 13.15 | 12.48 | 12.50 | 5,316,702 | -0.19(-1.50%) |
Nov 16, 2018 | 13.12 | 13.16 | 12.28 | 12.69 | 9,774,000 | -0.64(-4.80%) |
Nov 15, 2018 | 13.50 | 13.61 | 12.91 | 13.33 | 6,125,719 | -0.30(-2.20%) |
Nov 14, 2018 | 14.27 | 14.38 | 13.59 | 13.63 | 3,154,684 | -0.48(-3.40%) |
Nov 13, 2018 | 13.84 | 14.33 | 13.75 | 14.11 | 2,746,374 | +0.27(+1.95%) |
Nov 12, 2018 | 14.04 | 14.09 | 13.67 | 13.84 | 3,777,317 | -0.18(-1.28%) |
Nov 09, 2018 | 14.31 | 14.34 | 13.88 | 14.02 | 2,785,400 | -0.31(-2.16%) |
Nov 08, 2018 | 14.16 | 14.60 | 14.13 | 14.33 | 2,899,241 | +0.16(+1.13%) |
Nov 07, 2018 | 14.49 | 14.57 | 13.91 | 14.17 | 4,079,485 | -0.28(-1.94%) |
Nov 06, 2018 | 14.26 | 14.57 | 14.18 | 14.45 | 2,087,421 | +0.19(+1.33%) |
Nov 05, 2018 | 14.69 | 14.69 | 14.10 | 14.26 | 3,475,462 | -0.45(-3.06%) |
Nov 02, 2018 | 14.35 | 14.79 | 14.35 | 14.71 | 5,707,100 | +0.51(+3.59%) |
Nov 01, 2018 | 13.81 | 14.34 | 13.64 | 14.20 | 3,227,582 | +0.46(+3.35%) |
Oct 31, 2018 | 14.46 | 14.50 | 13.73 | 13.74 | 4,624,667 | -0.64(-4.45%) |
Oct 30, 2018 | 13.70 | 14.39 | 13.60 | 14.38 | 4,694,597 | +0.71(+5.19%) |
Oct 29, 2018 | 13.33 | 14.00 | 13.33 | 13.67 | 3,879,730 | +0.43(+3.25%) |
Oct 26, 2018 | 13.44 | 13.59 | 13.09 | 13.24 | 4,518,900 | -0.20(-1.49%) |
Oct 25, 2018 | 13.14 | 13.56 | 13.11 | 13.44 | 4,510,096 | +0.30(+2.28%) |
Oct 24, 2018 | 13.54 | 13.95 | 13.13 | 13.14 | 5,294,717 | -0.39(-2.88%) |
Oct 23, 2018 | 13.13 | 13.60 | 13.03 | 13.53 | 3,806,539 | +0.25(+1.88%) |
Oct 22, 2018 | 13.16 | 13.44 | 13.10 | 13.28 | 3,324,296 | +0.13(+0.99%) |
Oct 19, 2018 | 13.42 | 13.57 | 13.14 | 13.15 | 5,119,900 | -0.25(-1.87%) |
Oct 18, 2018 | 13.70 | 13.85 | 13.38 | 13.40 | 4,053,124 | -0.33(-2.40%) |
Oct 17, 2018 | 14.09 | 14.18 | 13.59 | 13.73 | 3,666,169 | -0.42(-2.97%) |
Oct 16, 2018 | 13.97 | 14.20 | 13.84 | 14.15 | 3,393,734 | +0.21(+1.51%) |
Oct 15, 2018 | 13.56 | 14.06 | 13.55 | 13.94 | 4,264,581 | +0.41(+3.03%) |
Oct 12, 2018 | 14.15 | 14.15 | 13.41 | 13.53 | 5,701,400 | -0.42(-3.01%) |
Oct 11, 2018 | 14.01 | 14.26 | 13.85 | 13.95 | 5,532,781 | -0.02(-0.14%) |
Oct 10, 2018 | 13.92 | 14.30 | 13.88 | 13.97 | 4,456,119 | +0.05(+0.36%) |
Oct 09, 2018 | 14.11 | 14.43 | 13.85 | 13.92 | 4,675,736 | -0.15(-1.07%) |
Oct 08, 2018 | 13.90 | 14.12 | 13.90 | 14.07 | 3,576,139 | +0.17(+1.22%) |
Oct 05, 2018 | 14.28 | 14.42 | 13.78 | 13.90 | 4,603,700 | -0.32(-2.25%) |
Oct 04, 2018 | 13.97 | 14.35 | 13.82 | 14.22 | 6,574,073 | +0.26(+1.86%) |
Oct 03, 2018 | 14.10 | 14.28 | 13.92 | 13.96 | 5,645,673 | -0.07(-0.50%) |
Oct 02, 2018 | 14.72 | 14.87 | 14.01 | 14.03 | 7,934,455 | -0.72(-4.88%) |
Oct 01, 2018 | 14.86 | 15.09 | 14.46 | 14.75 | 8,960,466 | -0.25(-1.67%) |
Sep 28, 2018 | 14.67 | 15.30 | 14.53 | 15.00 | 13,793,900 | +0.14(+0.94%) |
Sep 27, 2018 | 15.33 | 15.36 | 14.16 | 14.86 | 51,927,452 | -3.95(-21.00%) |
Sep 26, 2018 | 19.05 | 19.31 | 18.75 | 18.81 | 9,316,553 | -0.09(-0.48%) |
Sep 25, 2018 | 19.15 | 19.15 | 18.72 | 18.90 | 3,458,614 | -0.16(-0.84%) |
Sep 24, 2018 | 18.90 | 19.20 | 18.64 | 19.06 | 3,525,089 | -0.07(-0.37%) |
Sep 21, 2018 | 19.09 | 19.29 | 18.91 | 19.13 | 8,092,800 | +0.00(+0.00%) |
Sep 20, 2018 | 19.02 | 19.24 | 18.82 | 19.13 | 3,469,199 | +0.15(+0.79%) |
Sep 19, 2018 | 18.45 | 19.32 | 18.39 | 18.98 | 3,281,021 | +0.42(+2.26%) |
Sep 18, 2018 | 18.95 | 18.98 | 18.27 | 18.56 | 5,798,601 | -0.59(-3.08%) |
Sep 17, 2018 | 18.71 | 19.59 | 18.40 | 19.15 | 9,216,690 | +1.08(+5.98%) |
Sep 14, 2018 | 17.58 | 18.18 | 17.52 | 18.07 | 3,603,900 | +0.54(+3.08%) |
Sep 13, 2018 | 18.48 | 18.60 | 17.25 | 17.53 | 7,273,499 | -1.29(-6.85%) |
Sep 12, 2018 | 18.55 | 18.90 | 18.31 | 18.82 | 2,806,448 | +0.30(+1.62%) |
Sep 11, 2018 | 18.63 | 18.76 | 18.45 | 18.52 | 2,195,551 | -0.11(-0.59%) |
Sep 10, 2018 | 18.26 | 18.71 | 18.25 | 18.63 | 3,152,722 | +0.48(+2.64%) |
Sep 07, 2018 | 18.14 | 18.39 | 18.04 | 18.15 | 1,836,900 | +0.00(+0.00%) |
Sep 06, 2018 | 18.30 | 18.33 | 17.96 | 18.15 | 2,217,959 | -0.16(-0.87%) |
Sep 05, 2018 | 18.11 | 18.49 | 18.02 | 18.31 | 2,674,832 | +0.20(+1.10%) |