Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 12.14 | 12.33 | 11.93 | 12.18 | 914,100 | -0.02(-0.16%) |
Nov 29, 2018 | 12.72 | 12.72 | 12.11 | 12.20 | 908,012 | -0.57(-4.46%) |
Nov 28, 2018 | 12.84 | 13.05 | 12.47 | 12.77 | 841,231 | -0.12(-0.93%) |
Nov 27, 2018 | 13.26 | 13.28 | 12.78 | 12.89 | 634,692 | -0.39(-2.94%) |
Nov 26, 2018 | 13.32 | 13.43 | 13.06 | 13.28 | 599,250 | +0.03(+0.23%) |
Nov 23, 2018 | 13.38 | 13.50 | 13.12 | 13.25 | 259,500 | -0.18(-1.34%) |
Nov 21, 2018 | 13.43 | 13.43 | 13.43 | 0 | +0.24(+1.82%) | |
Nov 20, 2018 | 13.17 | 13.45 | 13.00 | 13.19 | 656,748 | -0.02(-0.15%) |
Nov 19, 2018 | 13.54 | 13.54 | 13.16 | 13.21 | 601,115 | -0.36(-2.65%) |
Nov 16, 2018 | 13.87 | 13.93 | 13.30 | 13.57 | 827,700 | -0.41(-2.93%) |
Nov 15, 2018 | 13.70 | 14.09 | 13.53 | 13.98 | 660,779 | +0.24(+1.75%) |
Nov 14, 2018 | 13.62 | 13.96 | 13.55 | 13.74 | 592,705 | +0.14(+1.03%) |
Nov 13, 2018 | 13.58 | 13.98 | 13.52 | 13.60 | 655,203 | +0.03(+0.22%) |
Nov 12, 2018 | 13.50 | 13.75 | 13.34 | 13.57 | 470,198 | +0.05(+0.37%) |
Nov 09, 2018 | 13.58 | 13.64 | 13.26 | 13.52 | 473,500 | -0.08(-0.59%) |
Nov 08, 2018 | 13.80 | 13.85 | 13.53 | 13.60 | 699,625 | -0.22(-1.59%) |
Nov 07, 2018 | 13.83 | 14.01 | 13.60 | 13.82 | 692,238 | +0.12(+0.88%) |
Nov 06, 2018 | 13.19 | 13.97 | 13.19 | 13.70 | 1,214,404 | +0.61(+4.66%) |
Nov 05, 2018 | 13.49 | 14.23 | 13.09 | 13.09 | 2,330,989 | -0.43(-3.18%) |
Nov 02, 2018 | 13.78 | 13.99 | 13.37 | 13.52 | 1,713,200 | -0.27(-1.96%) |
Nov 01, 2018 | 12.61 | 14.13 | 12.55 | 13.79 | 1,781,680 | +0.11(+0.80%) |
Oct 31, 2018 | 14.44 | 14.49 | 12.57 | 13.68 | 1,665,517 | -0.70(-4.87%) |
Oct 30, 2018 | 13.67 | 14.45 | 13.56 | 14.38 | 1,034,658 | +0.76(+5.58%) |
Oct 29, 2018 | 14.17 | 14.46 | 13.46 | 13.62 | 1,131,053 | -0.42(-2.99%) |
Oct 26, 2018 | 14.10 | 14.33 | 13.79 | 14.04 | 875,600 | -0.14(-0.99%) |
Oct 25, 2018 | 13.98 | 14.31 | 13.87 | 14.18 | 642,881 | +0.22(+1.58%) |
Oct 24, 2018 | 14.01 | 14.29 | 13.95 | 13.96 | 674,716 | -0.05(-0.36%) |
Oct 23, 2018 | 13.75 | 14.13 | 13.65 | 14.01 | 758,667 | +0.10(+0.72%) |
Oct 22, 2018 | 13.95 | 14.15 | 13.85 | 13.91 | 990,665 | +0.00(+0.00%) |
Oct 19, 2018 | 14.18 | 14.18 | 13.55 | 13.91 | 954,200 | -0.29(-2.04%) |
Oct 18, 2018 | 14.50 | 14.54 | 13.36 | 14.20 | 1,493,125 | -0.37(-2.54%) |
Oct 17, 2018 | 14.83 | 14.90 | 14.37 | 14.57 | 831,947 | -0.30(-2.02%) |
Oct 16, 2018 | 14.59 | 14.94 | 14.51 | 14.87 | 637,369 | +0.33(+2.27%) |
Oct 15, 2018 | 14.58 | 14.80 | 14.34 | 14.54 | 854,369 | -0.09(-0.62%) |
Oct 12, 2018 | 14.48 | 14.74 | 14.28 | 14.63 | 974,600 | +0.37(+2.59%) |
Oct 11, 2018 | 14.08 | 14.75 | 14.06 | 14.26 | 957,112 | -0.06(-0.42%) |
Oct 10, 2018 | 14.54 | 14.71 | 14.16 | 14.32 | 907,765 | -0.28(-1.92%) |
Oct 09, 2018 | 14.32 | 14.83 | 14.32 | 14.60 | 1,045,292 | +0.23(+1.60%) |
Oct 08, 2018 | 14.55 | 14.73 | 14.30 | 14.37 | 780,702 | -0.24(-1.64%) |
Oct 05, 2018 | 14.64 | 14.79 | 14.44 | 14.61 | 687,100 | -0.05(-0.34%) |
Oct 04, 2018 | 14.39 | 14.96 | 14.30 | 14.66 | 1,194,301 | +0.23(+1.59%) |
Oct 03, 2018 | 14.46 | 14.55 | 13.87 | 14.43 | 1,786,360 | -0.09(-0.62%) |
Oct 02, 2018 | 14.71 | 14.88 | 14.33 | 14.52 | 1,616,722 | -0.31(-2.09%) |
Oct 01, 2018 | 15.53 | 15.66 | 14.65 | 14.83 | 1,457,422 | -0.70(-4.51%) |
Sep 28, 2018 | 15.45 | 15.60 | 15.38 | 15.53 | 660,400 | +0.03(+0.19%) |
Sep 27, 2018 | 15.45 | 15.73 | 15.38 | 15.50 | 754,522 | +0.05(+0.32%) |
Sep 26, 2018 | 15.45 | 15.65 | 15.27 | 15.45 | 611,083 | -0.01(-0.06%) |
Sep 25, 2018 | 15.19 | 15.67 | 14.96 | 15.46 | 1,220,194 | +0.26(+1.71%) |
Sep 24, 2018 | 15.76 | 15.83 | 14.88 | 15.20 | 1,486,225 | -0.55(-3.49%) |
Sep 21, 2018 | 15.85 | 15.89 | 15.67 | 15.75 | 1,363,200 | +0.04(+0.25%) |
Sep 20, 2018 | 15.81 | 15.92 | 15.65 | 15.71 | 694,208 | +0.02(+0.13%) |
Sep 19, 2018 | 15.61 | 15.95 | 15.61 | 15.69 | 981,617 | +0.08(+0.51%) |
Sep 18, 2018 | 15.64 | 15.79 | 15.43 | 15.61 | 1,195,797 | -0.03(-0.19%) |
Sep 17, 2018 | 15.30 | 15.71 | 15.26 | 15.64 | 1,330,930 | +0.30(+1.96%) |
Sep 14, 2018 | 15.24 | 15.52 | 15.20 | 15.34 | 823,800 | +0.12(+0.79%) |
Sep 13, 2018 | 15.34 | 15.44 | 15.17 | 15.22 | 1,067,147 | -0.16(-1.04%) |
Sep 12, 2018 | 14.88 | 15.58 | 14.79 | 15.38 | 1,926,999 | +0.49(+3.29%) |
Sep 11, 2018 | 14.80 | 15.04 | 14.63 | 14.89 | 910,161 | +0.11(+0.74%) |
Sep 10, 2018 | 14.76 | 15.00 | 14.60 | 14.78 | 1,467,061 | +0.09(+0.61%) |
Sep 07, 2018 | 14.64 | 15.04 | 14.49 | 14.69 | 1,789,600 | +0.10(+0.69%) |
Sep 06, 2018 | 14.42 | 15.10 | 14.33 | 14.59 | 2,335,463 | +0.17(+1.18%) |
Sep 05, 2018 | 14.21 | 14.88 | 14.15 | 14.42 | 4,015,260 | -0.05(-0.35%) |