Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 18.02 | 18.65 | 18.02 | 18.48 | 340,213 | +0.35(+1.93%) |
Nov 29, 2018 | 18.45 | 18.70 | 17.98 | 18.13 | 163,156 | -0.32(-1.72%) |
Nov 28, 2018 | 17.58 | 18.47 | 16.98 | 18.44 | 357,035 | +1.01(+5.79%) |
Nov 27, 2018 | 17.88 | 18.19 | 17.30 | 17.43 | 313,201 | -0.73(-4.00%) |
Nov 26, 2018 | 18.17 | 18.79 | 17.86 | 18.16 | 224,608 | +0.26(+1.44%) |
Nov 23, 2018 | 17.88 | 18.54 | 17.84 | 17.90 | 67,131 | -0.49(-2.68%) |
Nov 21, 2018 | 18.39 | 18.39 | 18.39 | 0 | +1.03(+5.96%) | |
Nov 20, 2018 | 17.03 | 17.73 | 16.64 | 17.36 | 392,480 | -0.19(-1.09%) |
Nov 19, 2018 | 17.88 | 18.13 | 17.27 | 17.55 | 257,649 | -0.47(-2.59%) |
Nov 16, 2018 | 18.38 | 18.53 | 17.75 | 18.02 | 286,029 | -0.43(-2.33%) |
Nov 15, 2018 | 18.31 | 18.52 | 17.92 | 18.45 | 330,598 | -0.03(-0.18%) |
Nov 14, 2018 | 18.96 | 19.22 | 18.13 | 18.48 | 220,988 | -0.15(-0.80%) |
Nov 13, 2018 | 19.05 | 19.45 | 18.60 | 18.63 | 314,930 | -0.30(-1.61%) |
Nov 12, 2018 | 19.85 | 19.85 | 18.84 | 18.93 | 352,624 | -1.08(-5.39%) |
Nov 09, 2018 | 19.93 | 20.19 | 19.06 | 20.01 | 308,883 | -0.17(-0.86%) |
Nov 08, 2018 | 20.61 | 20.72 | 20.08 | 20.19 | 362,444 | -0.58(-2.78%) |
Nov 07, 2018 | 20.34 | 21.08 | 20.23 | 20.76 | 395,481 | +0.70(+3.49%) |
Nov 06, 2018 | 20.03 | 20.45 | 19.64 | 20.06 | 287,346 | -0.01(-0.04%) |
Nov 05, 2018 | 20.03 | 20.26 | 19.55 | 20.07 | 412,724 | +0.19(+0.95%) |
Nov 02, 2018 | 19.83 | 20.09 | 19.18 | 19.88 | 506,957 | +0.06(+0.29%) |
Nov 01, 2018 | 19.97 | 20.19 | 19.43 | 19.82 | 526,679 | -0.02(-0.12%) |
Oct 31, 2018 | 19.33 | 20.39 | 19.23 | 19.85 | 764,091 | +1.62(+8.91%) |
Oct 30, 2018 | 16.54 | 18.25 | 16.40 | 18.23 | 858,556 | +1.71(+10.32%) |
Oct 29, 2018 | 16.97 | 18.00 | 16.42 | 16.52 | 878,431 | -0.07(-0.45%) |
Oct 26, 2018 | 18.13 | 18.46 | 16.12 | 16.59 | 1,624,884 | -2.27(-12.05%) |
Oct 25, 2018 | 19.09 | 20.81 | 18.18 | 18.87 | 1,440,884 | +0.76(+4.19%) |
Oct 24, 2018 | 19.75 | 20.00 | 17.85 | 18.11 | 1,054,222 | -1.62(-8.23%) |
Oct 23, 2018 | 20.21 | 20.29 | 19.33 | 19.73 | 581,180 | -0.99(-4.77%) |
Oct 22, 2018 | 20.94 | 21.38 | 20.24 | 20.72 | 946,477 | -0.16(-0.79%) |
Oct 19, 2018 | 22.25 | 22.80 | 20.83 | 20.89 | 931,262 | -1.28(-5.76%) |
Oct 18, 2018 | 26.45 | 26.45 | 21.79 | 22.16 | 1,238,960 | -4.53(-16.98%) |
Oct 17, 2018 | 26.76 | 26.76 | 26.06 | 26.70 | 238,303 | -0.08(-0.31%) |
Oct 16, 2018 | 25.46 | 26.84 | 25.03 | 26.78 | 392,211 | +1.30(+5.11%) |
Oct 15, 2018 | 25.39 | 26.01 | 25.01 | 25.48 | 325,879 | +0.09(+0.36%) |
Oct 12, 2018 | 27.17 | 27.39 | 25.07 | 25.39 | 510,841 | -1.15(-4.35%) |
Oct 11, 2018 | 27.32 | 27.89 | 26.50 | 26.54 | 430,804 | -0.92(-3.36%) |
Oct 10, 2018 | 29.20 | 29.20 | 27.22 | 27.46 | 491,690 | -1.80(-6.14%) |
Oct 09, 2018 | 30.39 | 30.61 | 29.20 | 29.26 | 426,634 | -1.18(-3.87%) |
Oct 08, 2018 | 31.70 | 31.76 | 30.35 | 30.44 | 280,539 | -1.38(-4.35%) |
Oct 05, 2018 | 31.94 | 32.03 | 31.53 | 31.82 | 415,202 | -0.05(-0.16%) |
Oct 04, 2018 | 32.23 | 32.26 | 31.66 | 31.87 | 205,863 | -0.40(-1.23%) |
Oct 03, 2018 | 31.22 | 32.41 | 30.90 | 32.27 | 431,435 | +1.23(+3.96%) |
Oct 02, 2018 | 30.23 | 31.11 | 29.88 | 31.04 | 334,412 | +0.80(+2.64%) |
Oct 01, 2018 | 31.34 | 31.66 | 30.17 | 30.24 | 465,436 | -0.89(-2.86%) |
Sep 28, 2018 | 30.93 | 31.28 | 30.84 | 31.13 | 243,101 | +0.11(+0.35%) |
Sep 27, 2018 | 30.65 | 31.08 | 30.31 | 31.02 | 189,234 | +0.44(+1.43%) |
Sep 26, 2018 | 30.38 | 31.05 | 30.21 | 30.58 | 236,859 | +0.30(+1.01%) |
Sep 25, 2018 | 30.48 | 30.63 | 30.16 | 30.28 | 339,700 | +0.03(+0.11%) |
Sep 24, 2018 | 30.49 | 30.49 | 30.06 | 30.25 | 192,005 | -0.24(-0.78%) |
Sep 21, 2018 | 30.32 | 30.59 | 29.99 | 30.49 | 414,474 | +0.24(+0.79%) |
Sep 20, 2018 | 29.84 | 30.42 | 29.67 | 30.25 | 276,019 | +0.59(+1.97%) |
Sep 19, 2018 | 29.34 | 30.06 | 29.13 | 29.66 | 200,535 | +0.35(+1.21%) |
Sep 18, 2018 | 28.80 | 29.37 | 28.47 | 29.31 | 348,505 | +0.75(+2.63%) |
Sep 17, 2018 | 28.91 | 29.01 | 28.24 | 28.56 | 171,506 | -0.35(-1.20%) |
Sep 14, 2018 | 28.94 | 29.24 | 28.72 | 28.90 | 157,779 | +0.02(+0.09%) |
Sep 13, 2018 | 28.74 | 29.04 | 28.47 | 28.88 | 230,661 | +0.26(+0.89%) |
Sep 12, 2018 | 28.31 | 28.76 | 27.95 | 28.62 | 263,092 | +0.33(+1.16%) |
Sep 11, 2018 | 27.25 | 28.31 | 27.21 | 28.29 | 309,973 | +0.96(+3.53%) |
Sep 10, 2018 | 27.26 | 27.68 | 27.21 | 27.33 | 233,132 | +0.35(+1.31%) |
Sep 07, 2018 | 27.25 | 27.63 | 26.74 | 26.98 | 303,057 | -0.35(-1.30%) |
Sep 06, 2018 | 28.27 | 28.44 | 27.30 | 27.33 | 328,911 | -0.91(-3.21%) |
Sep 05, 2018 | 28.39 | 28.56 | 27.97 | 28.24 | 176,445 | -0.16(-0.58%) |