Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 18.36 | 18.80 | 17.92 | 18.68 | 87,075 | +0.20(+1.08%) |
Nov 29, 2018 | 16.84 | 19.08 | 16.80 | 18.48 | 204,469 | +1.68(+10.00%) |
Nov 28, 2018 | 16.52 | 17.12 | 16.36 | 16.80 | 171,762 | +0.32(+1.94%) |
Nov 27, 2018 | 17.00 | 17.16 | 16.12 | 16.48 | 141,762 | -0.52(-3.06%) |
Nov 26, 2018 | 17.60 | 17.64 | 16.76 | 17.00 | 179,977 | -0.40(-2.30%) |
Nov 23, 2018 | 17.32 | 18.04 | 17.00 | 17.40 | 58,100 | -0.16(-0.91%) |
Nov 21, 2018 | 17.56 | 17.56 | 17.56 | 0 | +0.20(+1.15%) | |
Nov 20, 2018 | 17.32 | 18.08 | 16.43 | 17.36 | 111,697 | -0.12(-0.69%) |
Nov 19, 2018 | 17.64 | 18.00 | 17.36 | 17.48 | 110,988 | -0.36(-2.02%) |
Nov 16, 2018 | 18.16 | 18.44 | 16.88 | 17.84 | 126,800 | -0.36(-1.98%) |
Nov 15, 2018 | 17.24 | 18.81 | 17.24 | 18.20 | 157,457 | +0.92(+5.32%) |
Nov 14, 2018 | 18.64 | 19.08 | 17.20 | 17.28 | 174,497 | -1.24(-6.70%) |
Nov 13, 2018 | 19.60 | 19.80 | 18.22 | 18.52 | 127,905 | -0.66(-3.44%) |
Nov 12, 2018 | 21.04 | 21.07 | 19.08 | 19.18 | 145,198 | -2.06(-9.70%) |
Nov 09, 2018 | 21.36 | 21.48 | 20.68 | 21.24 | 110,300 | -0.08(-0.38%) |
Nov 08, 2018 | 21.16 | 21.52 | 20.64 | 21.32 | 115,552 | +0.12(+0.57%) |
Nov 07, 2018 | 21.44 | 22.19 | 20.60 | 21.20 | 103,587 | -0.16(-0.75%) |
Nov 06, 2018 | 21.64 | 21.86 | 21.12 | 21.36 | 131,308 | -0.44(-2.02%) |
Nov 05, 2018 | 22.68 | 23.00 | 21.32 | 21.80 | 182,494 | -0.04(-0.18%) |
Nov 02, 2018 | 21.44 | 23.24 | 21.00 | 21.84 | 343,775 | +0.28(+1.30%) |
Nov 01, 2018 | 18.92 | 25.08 | 18.92 | 21.56 | 699,897 | +2.84(+15.17%) |
Oct 31, 2018 | 19.20 | 20.24 | 18.44 | 18.72 | 200,984 | -0.20(-1.06%) |
Oct 30, 2018 | 19.00 | 19.92 | 18.16 | 18.92 | 168,497 | -0.56(-2.87%) |
Oct 29, 2018 | 19.40 | 22.84 | 19.40 | 19.48 | 249,712 | -0.64(-3.18%) |
Oct 26, 2018 | 20.32 | 20.72 | 19.44 | 20.12 | 204,700 | -0.44(-2.14%) |
Oct 25, 2018 | 21.08 | 21.56 | 20.36 | 20.56 | 158,310 | -0.44(-2.10%) |
Oct 24, 2018 | 22.72 | 23.80 | 20.40 | 21.00 | 211,945 | -1.64(-7.24%) |
Oct 23, 2018 | 22.48 | 23.20 | 22.04 | 22.64 | 99,626 | -0.32(-1.39%) |
Oct 22, 2018 | 22.76 | 23.56 | 22.28 | 22.96 | 153,738 | +0.08(+0.35%) |
Oct 19, 2018 | 23.80 | 24.40 | 22.56 | 22.88 | 115,800 | -0.72(-3.05%) |
Oct 18, 2018 | 24.44 | 24.64 | 22.80 | 23.60 | 190,659 | -0.96(-3.91%) |
Oct 17, 2018 | 25.68 | 25.84 | 23.40 | 24.56 | 194,051 | -1.32(-5.10%) |
Oct 16, 2018 | 25.52 | 25.96 | 24.60 | 25.88 | 147,514 | +0.52(+2.05%) |
Oct 15, 2018 | 25.36 | 27.12 | 24.56 | 25.36 | 206,978 | +0.24(+0.96%) |
Oct 12, 2018 | 26.40 | 27.80 | 24.88 | 25.12 | 195,700 | -1.04(-3.98%) |
Oct 11, 2018 | 25.08 | 27.60 | 24.68 | 26.16 | 253,730 | +0.92(+3.65%) |
Oct 10, 2018 | 29.20 | 29.28 | 25.20 | 25.24 | 365,497 | -3.88(-13.32%) |
Oct 09, 2018 | 28.96 | 30.02 | 28.24 | 29.12 | 143,936 | -0.36(-1.22%) |
Oct 08, 2018 | 31.04 | 31.52 | 29.16 | 29.48 | 183,390 | -1.84(-5.87%) |
Oct 05, 2018 | 35.04 | 35.68 | 30.08 | 31.32 | 341,225 | -3.80(-10.82%) |
Oct 04, 2018 | 35.24 | 36.44 | 34.68 | 35.12 | 96,728 | -0.32(-0.90%) |
Oct 03, 2018 | 34.12 | 36.56 | 33.68 | 35.44 | 135,176 | +1.36(+3.99%) |
Oct 02, 2018 | 34.68 | 35.92 | 33.72 | 34.08 | 154,164 | -0.52(-1.50%) |
Oct 01, 2018 | 40.04 | 42.16 | 32.72 | 34.60 | 518,051 | -5.40(-13.50%) |
Sep 28, 2018 | 38.12 | 40.00 | 37.44 | 40.00 | 159,075 | +1.52(+3.95%) |
Sep 27, 2018 | 37.52 | 39.36 | 37.00 | 38.48 | 166,869 | +0.88(+2.34%) |
Sep 26, 2018 | 37.48 | 38.20 | 36.04 | 37.60 | 230,967 | +0.16(+0.43%) |
Sep 25, 2018 | 35.84 | 39.00 | 35.56 | 37.44 | 478,046 | +1.48(+4.12%) |
Sep 24, 2018 | 35.36 | 36.60 | 34.08 | 35.96 | 268,335 | +0.84(+2.39%) |
Sep 21, 2018 | 32.16 | 35.68 | 31.64 | 35.12 | 517,075 | +2.88(+8.93%) |
Sep 20, 2018 | 31.40 | 32.60 | 31.08 | 32.24 | 171,257 | +0.48(+1.51%) |
Sep 19, 2018 | 30.28 | 32.32 | 30.28 | 31.76 | 453,572 | +1.52(+5.03%) |
Sep 18, 2018 | 28.20 | 31.04 | 28.20 | 30.24 | 305,848 | +2.24(+8.00%) |
Sep 17, 2018 | 27.52 | 29.12 | 27.52 | 28.00 | 260,775 | +0.68(+2.49%) |
Sep 14, 2018 | 27.16 | 27.72 | 26.72 | 27.32 | 78,500 | +0.16(+0.59%) |
Sep 13, 2018 | 26.64 | 27.40 | 26.00 | 27.16 | 69,094 | +0.72(+2.72%) |
Sep 12, 2018 | 25.52 | 26.72 | 25.28 | 26.44 | 61,692 | +0.84(+3.28%) |
Sep 11, 2018 | 26.52 | 27.06 | 24.88 | 25.60 | 103,493 | -1.16(-4.33%) |
Sep 10, 2018 | 27.60 | 27.96 | 26.12 | 26.76 | 74,520 | -0.68(-2.48%) |
Sep 07, 2018 | 27.40 | 28.32 | 26.68 | 27.44 | 70,775 | -0.04(-0.15%) |
Sep 06, 2018 | 28.88 | 29.16 | 26.96 | 27.48 | 122,712 | -1.36(-4.72%) |
Sep 05, 2018 | 29.20 | 29.54 | 27.92 | 28.84 | 82,353 | -0.32(-1.10%) |