Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.07 | 14.30 | 14.07 | 14.28 | 14,409,874 | +0.16(+1.10%) |
Nov 29, 2018 | 14.14 | 14.28 | 14.07 | 14.12 | 9,718,476 | -0.17(-1.20%) |
Nov 28, 2018 | 14.14 | 14.35 | 13.93 | 14.29 | 8,730,871 | +0.18(+1.27%) |
Nov 27, 2018 | 14.16 | 14.32 | 14.07 | 14.11 | 9,894,270 | -0.14(-0.98%) |
Nov 26, 2018 | 14.04 | 14.42 | 14.03 | 14.25 | 13,888,408 | +0.42(+3.04%) |
Nov 23, 2018 | 13.82 | 13.99 | 13.67 | 13.83 | 6,067,574 | -0.08(-0.61%) |
Nov 21, 2018 | 13.92 | 13.92 | 13.92 | 0 | +0.17(+1.23%) | |
Nov 20, 2018 | 13.93 | 13.99 | 13.69 | 13.75 | 14,012,560 | -0.33(-2.36%) |
Nov 19, 2018 | 14.10 | 14.29 | 13.96 | 14.08 | 12,997,295 | -0.02(-0.16%) |
Nov 16, 2018 | 14.13 | 14.28 | 14.05 | 14.10 | 13,155,382 | -0.13(-0.92%) |
Nov 15, 2018 | 13.88 | 14.27 | 13.74 | 14.23 | 13,854,490 | +0.19(+1.32%) |
Nov 14, 2018 | 14.31 | 14.36 | 13.81 | 14.05 | 19,183,802 | -0.15(-1.09%) |
Nov 13, 2018 | 14.09 | 14.42 | 14.09 | 14.20 | 15,244,151 | -0.04(-0.27%) |
Nov 12, 2018 | 14.52 | 14.62 | 14.21 | 14.24 | 12,202,809 | -0.32(-2.22%) |
Nov 09, 2018 | 14.44 | 14.60 | 14.41 | 14.56 | 17,607,912 | +0.12(+0.80%) |
Nov 08, 2018 | 14.34 | 14.56 | 14.33 | 14.45 | 13,339,683 | +0.03(+0.21%) |
Nov 07, 2018 | 14.33 | 14.49 | 14.15 | 14.42 | 14,168,984 | +0.08(+0.59%) |
Nov 06, 2018 | 14.24 | 14.39 | 14.07 | 14.33 | 12,719,791 | +0.08(+0.54%) |
Nov 05, 2018 | 14.20 | 14.35 | 14.03 | 14.26 | 14,736,199 | +0.05(+0.33%) |
Nov 02, 2018 | 14.31 | 14.48 | 14.09 | 14.21 | 13,804,408 | +0.03(+0.22%) |
Nov 01, 2018 | 14.10 | 14.22 | 13.99 | 14.18 | 15,689,247 | +0.18(+1.27%) |
Oct 31, 2018 | 13.92 | 14.30 | 13.88 | 14.00 | 18,094,200 | +0.26(+1.91%) |
Oct 30, 2018 | 13.55 | 13.78 | 13.42 | 13.74 | 20,566,694 | +0.25(+1.89%) |
Oct 29, 2018 | 13.40 | 13.65 | 13.29 | 13.48 | 20,766,642 | +0.33(+2.52%) |
Oct 26, 2018 | 13.05 | 13.32 | 12.95 | 13.15 | 19,955,512 | -0.06(-0.47%) |
Oct 25, 2018 | 12.87 | 13.34 | 12.80 | 13.21 | 20,029,026 | +0.48(+3.75%) |
Oct 24, 2018 | 13.32 | 13.34 | 12.71 | 12.74 | 18,593,646 | -0.63(-4.73%) |
Oct 23, 2018 | 13.02 | 13.49 | 12.97 | 13.37 | 27,295,900 | +0.07(+0.52%) |
Oct 22, 2018 | 13.79 | 13.82 | 13.26 | 13.30 | 28,185,924 | -0.45(-3.31%) |
Oct 19, 2018 | 13.90 | 14.10 | 13.74 | 13.75 | 26,218,806 | -0.20(-1.44%) |
Oct 18, 2018 | 13.57 | 14.16 | 13.57 | 13.96 | 37,103,564 | -0.49(-3.41%) |
Oct 17, 2018 | 14.35 | 14.53 | 14.14 | 14.45 | 20,815,142 | +0.12(+0.86%) |
Oct 16, 2018 | 14.32 | 14.33 | 14.06 | 14.33 | 19,899,476 | +0.08(+0.60%) |
Oct 15, 2018 | 14.36 | 14.47 | 14.21 | 14.24 | 21,466,460 | -0.14(-0.97%) |
Oct 12, 2018 | 15.11 | 15.11 | 14.13 | 14.38 | 25,846,692 | -0.45(-3.07%) |
Oct 11, 2018 | 15.30 | 15.36 | 14.83 | 14.83 | 16,265,858 | -0.52(-3.41%) |
Oct 10, 2018 | 15.81 | 15.91 | 15.34 | 15.36 | 15,926,195 | -0.40(-2.54%) |
Oct 09, 2018 | 15.77 | 15.87 | 15.66 | 15.76 | 11,887,848 | -0.06(-0.39%) |
Oct 08, 2018 | 15.59 | 15.89 | 15.59 | 15.82 | 13,750,387 | +0.18(+1.13%) |
Oct 05, 2018 | 15.84 | 15.89 | 15.57 | 15.64 | 12,812,451 | -0.12(-0.73%) |
Oct 04, 2018 | 15.63 | 15.99 | 15.61 | 15.76 | 16,686,116 | +0.23(+1.49%) |
Oct 03, 2018 | 15.35 | 15.61 | 15.27 | 15.53 | 11,133,031 | +0.29(+1.92%) |
Oct 02, 2018 | 15.35 | 15.41 | 15.20 | 15.23 | 12,803,084 | -0.09(-0.60%) |
Oct 01, 2018 | 15.44 | 15.52 | 15.27 | 15.33 | 9,742,888 | -0.01(-0.05%) |
Sep 28, 2018 | 15.34 | 15.46 | 15.28 | 15.34 | 12,040,077 | -0.10(-0.65%) |
Sep 27, 2018 | 15.61 | 15.61 | 15.39 | 15.44 | 9,084,831 | -0.17(-1.09%) |
Sep 26, 2018 | 15.88 | 15.93 | 15.57 | 15.61 | 12,553,761 | -0.24(-1.51%) |
Sep 25, 2018 | 15.98 | 16.01 | 15.83 | 15.84 | 8,762,415 | -0.04(-0.24%) |
Sep 24, 2018 | 16.04 | 16.16 | 15.85 | 15.88 | 19,554,464 | -0.14(-0.87%) |
Sep 21, 2018 | 16.05 | 16.09 | 15.94 | 16.02 | 21,322,956 | +0.02(+0.14%) |
Sep 20, 2018 | 15.62 | 16.09 | 15.62 | 16.00 | 30,314,274 | +0.45(+2.88%) |
Sep 19, 2018 | 15.22 | 15.61 | 15.22 | 15.55 | 23,491,594 | +0.33(+2.18%) |
Sep 18, 2018 | 15.33 | 15.35 | 15.16 | 15.22 | 14,145,972 | -0.09(-0.60%) |
Sep 17, 2018 | 15.40 | 15.46 | 15.26 | 15.31 | 13,266,123 | -0.06(-0.40%) |
Sep 14, 2018 | 15.43 | 15.45 | 15.28 | 15.37 | 29,090,014 | +0.01(+0.05%) |
Sep 13, 2018 | 15.98 | 16.01 | 15.29 | 15.37 | 24,261,618 | -0.61(-3.81%) |
Sep 12, 2018 | 16.29 | 16.36 | 15.96 | 15.98 | 11,322,688 | -0.34(-2.08%) |
Sep 11, 2018 | 16.11 | 16.48 | 16.09 | 16.31 | 12,489,862 | +0.19(+1.20%) |
Sep 10, 2018 | 16.33 | 16.39 | 16.12 | 16.12 | 10,699,477 | -0.15(-0.95%) |
Sep 07, 2018 | 16.40 | 16.42 | 16.25 | 16.28 | 14,959,014 | -0.05(-0.33%) |
Sep 06, 2018 | 16.45 | 16.48 | 16.31 | 16.33 | 6,470,566 | -0.12(-0.70%) |
Sep 05, 2018 | 16.39 | 16.57 | 16.37 | 16.45 | 8,373,190 | +0.09(+0.57%) |