Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.59 | 14.68 | 13.60 | 13.63 | 439,300 | -1.09(-7.40%) |
Nov 29, 2018 | 14.66 | 15.00 | 14.66 | 14.72 | 749,021 | +0.34(+2.36%) |
Nov 28, 2018 | 14.40 | 14.66 | 14.16 | 14.38 | 1,031,693 | -0.28(-1.91%) |
Nov 27, 2018 | 14.51 | 15.04 | 14.20 | 14.66 | 803,187 | +0.26(+1.81%) |
Nov 26, 2018 | 14.83 | 14.93 | 14.25 | 14.40 | 764,845 | +0.07(+0.49%) |
Nov 23, 2018 | 14.19 | 14.50 | 14.02 | 14.33 | 284,800 | -0.58(-3.89%) |
Nov 21, 2018 | 14.91 | 14.91 | 14.91 | 0 | +0.90(+6.42%) | |
Nov 20, 2018 | 15.22 | 15.29 | 13.80 | 14.01 | 993,774 | -2.43(-14.78%) |
Nov 19, 2018 | 16.19 | 16.77 | 15.77 | 16.44 | 408,590 | -0.31(-1.85%) |
Nov 16, 2018 | 16.77 | 17.14 | 16.60 | 16.75 | 411,200 | +0.13(+0.78%) |
Nov 15, 2018 | 16.25 | 16.67 | 15.85 | 16.62 | 350,403 | -0.05(-0.30%) |
Nov 14, 2018 | 17.18 | 17.18 | 16.36 | 16.67 | 633,926 | +0.40(+2.46%) |
Nov 13, 2018 | 17.01 | 17.33 | 16.11 | 16.27 | 837,757 | -0.72(-4.24%) |
Nov 12, 2018 | 18.56 | 18.56 | 16.78 | 16.99 | 1,328,446 | -1.05(-5.82%) |
Nov 09, 2018 | 18.54 | 18.54 | 17.73 | 18.04 | 430,700 | -0.87(-4.60%) |
Nov 08, 2018 | 20.13 | 20.20 | 18.65 | 18.91 | 375,558 | -1.37(-6.76%) |
Nov 07, 2018 | 20.46 | 20.65 | 20.18 | 20.28 | 311,375 | +0.25(+1.25%) |
Nov 06, 2018 | 19.88 | 20.16 | 19.75 | 20.03 | 387,625 | -0.02(-0.10%) |
Nov 05, 2018 | 19.61 | 20.14 | 19.53 | 20.05 | 144,900 | +0.39(+1.98%) |
Nov 02, 2018 | 20.27 | 20.47 | 19.32 | 19.66 | 261,200 | -0.25(-1.26%) |
Nov 01, 2018 | 20.11 | 20.46 | 19.77 | 19.91 | 209,144 | -0.45(-2.21%) |
Oct 31, 2018 | 19.96 | 20.83 | 19.91 | 20.36 | 1,316,714 | +1.12(+5.82%) |
Oct 30, 2018 | 18.50 | 19.34 | 18.39 | 19.24 | 779,501 | +0.60(+3.22%) |
Oct 29, 2018 | 20.23 | 20.48 | 18.34 | 18.64 | 649,324 | -1.35(-6.75%) |
Oct 26, 2018 | 20.13 | 20.34 | 19.62 | 19.99 | 524,300 | -0.77(-3.71%) |
Oct 25, 2018 | 20.65 | 21.05 | 20.34 | 20.76 | 554,297 | +0.81(+4.06%) |
Oct 24, 2018 | 21.77 | 21.77 | 19.90 | 19.95 | 1,174,666 | -1.00(-4.77%) |
Oct 23, 2018 | 22.07 | 22.35 | 20.93 | 20.95 | 597,075 | -2.40(-10.28%) |
Oct 22, 2018 | 23.78 | 23.93 | 22.82 | 23.35 | 386,234 | -0.64(-2.67%) |
Oct 19, 2018 | 24.13 | 24.55 | 23.80 | 23.99 | 485,000 | +0.05(+0.21%) |
Oct 18, 2018 | 23.69 | 24.09 | 23.32 | 23.94 | 344,340 | -0.26(-1.07%) |
Oct 17, 2018 | 24.56 | 24.66 | 23.72 | 24.20 | 751,382 | -0.20(-0.82%) |
Oct 16, 2018 | 24.66 | 24.68 | 24.33 | 24.40 | 638,817 | +0.27(+1.12%) |
Oct 15, 2018 | 24.66 | 24.91 | 23.72 | 24.13 | 550,199 | +0.06(+0.25%) |
Oct 12, 2018 | 24.84 | 24.94 | 23.72 | 24.07 | 513,300 | -0.28(-1.15%) |
Oct 11, 2018 | 24.75 | 25.24 | 24.03 | 24.35 | 725,333 | -0.62(-2.48%) |
Oct 10, 2018 | 26.04 | 26.26 | 24.65 | 24.97 | 1,028,635 | -1.03(-3.96%) |
Oct 09, 2018 | 26.11 | 26.30 | 25.55 | 26.00 | 1,396,211 | -0.55(-2.07%) |
Oct 08, 2018 | 24.70 | 26.72 | 24.60 | 26.55 | 947,569 | +2.01(+8.19%) |
Oct 05, 2018 | 24.97 | 25.01 | 24.27 | 24.54 | 397,400 | -0.14(-0.57%) |
Oct 04, 2018 | 25.54 | 25.68 | 24.51 | 24.68 | 266,574 | -1.12(-4.34%) |
Oct 03, 2018 | 25.55 | 26.00 | 25.21 | 25.80 | 654,979 | +0.29(+1.14%) |
Oct 02, 2018 | 25.66 | 25.76 | 25.14 | 25.51 | 480,446 | +0.09(+0.35%) |
Oct 01, 2018 | 25.17 | 25.51 | 25.01 | 25.42 | 532,200 | +0.64(+2.58%) |
Sep 28, 2018 | 24.81 | 25.04 | 24.67 | 24.78 | 695,000 | +0.17(+0.69%) |
Sep 27, 2018 | 24.35 | 24.70 | 24.20 | 24.61 | 533,759 | +0.60(+2.50%) |
Sep 26, 2018 | 24.25 | 24.82 | 23.89 | 24.01 | 526,482 | -0.24(-0.99%) |
Sep 25, 2018 | 24.75 | 25.01 | 24.18 | 24.25 | 879,901 | -0.11(-0.45%) |
Sep 24, 2018 | 24.81 | 24.90 | 24.11 | 24.36 | 557,754 | +0.68(+2.87%) |
Sep 21, 2018 | 24.25 | 24.58 | 23.31 | 23.68 | 1,318,100 | +0.58(+2.51%) |
Sep 20, 2018 | 23.15 | 23.37 | 22.77 | 23.10 | 1,187,190 | +0.76(+3.40%) |
Sep 19, 2018 | 22.15 | 23.04 | 21.93 | 22.34 | 1,088,388 | +0.80(+3.71%) |
Sep 18, 2018 | 21.47 | 21.93 | 21.30 | 21.54 | 1,953,858 | +0.61(+2.91%) |
Sep 17, 2018 | 20.70 | 21.11 | 20.56 | 20.93 | 835,300 | +0.55(+2.70%) |
Sep 14, 2018 | 20.25 | 20.70 | 20.15 | 20.38 | 494,200 | +0.31(+1.54%) |
Sep 13, 2018 | 20.20 | 20.66 | 20.06 | 20.07 | 354,590 | +0.02(+0.10%) |
Sep 12, 2018 | 20.45 | 20.63 | 20.01 | 20.05 | 389,283 | +0.37(+1.88%) |
Sep 11, 2018 | 18.82 | 20.09 | 18.82 | 19.68 | 335,927 | +0.86(+4.57%) |
Sep 10, 2018 | 18.75 | 19.06 | 18.75 | 18.82 | 226,573 | +0.09(+0.48%) |
Sep 07, 2018 | 18.81 | 19.12 | 18.60 | 18.73 | 358,500 | +0.02(+0.11%) |
Sep 06, 2018 | 18.97 | 19.32 | 18.61 | 18.71 | 277,708 | -0.45(-2.35%) |
Sep 05, 2018 | 19.50 | 19.74 | 18.96 | 19.16 | 487,701 | -0.43(-2.19%) |