Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.17 | 14.40 | 14.00 | 14.38 | 109,800 | +0.02(+0.14%) |
Nov 29, 2018 | 14.65 | 15.18 | 14.25 | 14.36 | 58,342 | -0.44(-2.97%) |
Nov 28, 2018 | 14.32 | 14.98 | 14.32 | 14.80 | 69,857 | +0.29(+2.00%) |
Nov 27, 2018 | 14.99 | 15.86 | 14.00 | 14.51 | 64,540 | -0.49(-3.27%) |
Nov 26, 2018 | 14.92 | 15.29 | 14.72 | 15.00 | 68,646 | +0.21(+1.42%) |
Nov 23, 2018 | 15.16 | 15.40 | 14.40 | 14.79 | 53,700 | -0.41(-2.70%) |
Nov 21, 2018 | 15.20 | 15.20 | 15.20 | 0 | +1.15(+8.19%) | |
Nov 20, 2018 | 13.81 | 14.67 | 13.09 | 14.05 | 135,139 | +0.02(+0.14%) |
Nov 19, 2018 | 14.31 | 14.44 | 13.59 | 14.03 | 275,773 | -0.62(-4.23%) |
Nov 16, 2018 | 13.79 | 15.03 | 13.66 | 14.65 | 170,400 | +0.99(+7.25%) |
Nov 15, 2018 | 13.68 | 14.83 | 13.51 | 13.66 | 519,637 | -0.07(-0.51%) |
Nov 14, 2018 | 16.37 | 16.37 | 13.50 | 13.73 | 601,332 | -4.02(-22.65%) |
Nov 13, 2018 | 18.32 | 19.52 | 17.68 | 17.75 | 150,979 | -0.53(-2.90%) |
Nov 12, 2018 | 19.12 | 19.18 | 18.16 | 18.28 | 119,213 | -0.96(-4.99%) |
Nov 09, 2018 | 19.30 | 20.04 | 18.74 | 19.24 | 131,800 | +0.04(+0.21%) |
Nov 08, 2018 | 19.65 | 19.95 | 19.02 | 19.20 | 82,139 | -0.66(-3.32%) |
Nov 07, 2018 | 19.89 | 20.16 | 19.67 | 19.86 | 71,182 | +0.07(+0.35%) |
Nov 06, 2018 | 19.89 | 20.39 | 19.72 | 19.79 | 58,835 | -0.21(-1.05%) |
Nov 05, 2018 | 21.38 | 21.38 | 19.92 | 20.00 | 73,746 | -1.25(-5.88%) |
Nov 02, 2018 | 20.96 | 21.42 | 20.60 | 21.25 | 63,600 | +0.29(+1.38%) |
Nov 01, 2018 | 21.18 | 21.42 | 20.86 | 20.96 | 66,478 | -0.20(-0.95%) |
Oct 31, 2018 | 19.89 | 21.34 | 19.89 | 21.16 | 107,238 | +1.40(+7.09%) |
Oct 30, 2018 | 18.97 | 20.30 | 18.45 | 19.76 | 72,770 | +0.73(+3.84%) |
Oct 29, 2018 | 19.24 | 19.65 | 18.31 | 19.03 | 139,665 | -0.01(-0.05%) |
Oct 26, 2018 | 18.75 | 21.18 | 18.64 | 19.04 | 108,200 | +0.19(+1.01%) |
Oct 25, 2018 | 18.50 | 19.12 | 18.40 | 18.85 | 110,832 | +0.54(+2.95%) |
Oct 24, 2018 | 19.73 | 19.87 | 18.21 | 18.31 | 134,609 | -1.46(-7.38%) |
Oct 23, 2018 | 19.70 | 19.98 | 19.01 | 19.77 | 104,037 | -0.24(-1.20%) |
Oct 22, 2018 | 20.43 | 20.85 | 19.84 | 20.01 | 100,829 | -0.38(-1.86%) |
Oct 19, 2018 | 20.84 | 20.84 | 20.28 | 20.39 | 147,500 | -0.05(-0.24%) |
Oct 18, 2018 | 20.59 | 21.05 | 20.27 | 20.44 | 120,741 | -0.24(-1.16%) |
Oct 17, 2018 | 20.86 | 21.12 | 20.28 | 20.68 | 88,197 | -0.22(-1.05%) |
Oct 16, 2018 | 20.20 | 21.05 | 20.20 | 20.90 | 109,059 | +0.80(+3.98%) |
Oct 15, 2018 | 20.06 | 20.23 | 19.43 | 20.10 | 104,500 | +0.07(+0.35%) |
Oct 12, 2018 | 20.71 | 21.09 | 19.77 | 20.03 | 133,500 | -0.38(-1.86%) |
Oct 11, 2018 | 20.82 | 21.11 | 20.23 | 20.41 | 201,861 | -0.56(-2.67%) |
Oct 10, 2018 | 21.10 | 21.30 | 20.67 | 20.97 | 229,082 | -0.17(-0.80%) |
Oct 09, 2018 | 22.43 | 22.77 | 20.90 | 21.14 | 107,378 | -1.34(-5.96%) |
Oct 08, 2018 | 22.59 | 23.00 | 21.85 | 22.48 | 201,422 | -0.32(-1.40%) |
Oct 05, 2018 | 23.85 | 24.00 | 22.50 | 22.80 | 159,300 | -1.04(-4.36%) |
Oct 04, 2018 | 23.18 | 24.17 | 22.71 | 23.84 | 168,636 | +0.91(+3.97%) |
Oct 03, 2018 | 22.68 | 23.12 | 22.22 | 22.93 | 104,565 | +0.18(+0.79%) |
Oct 02, 2018 | 23.09 | 23.26 | 22.28 | 22.75 | 260,226 | -0.37(-1.60%) |
Oct 01, 2018 | 25.25 | 25.42 | 22.56 | 23.12 | 204,791 | -1.92(-7.67%) |
Sep 28, 2018 | 24.65 | 26.44 | 24.65 | 25.04 | 318,600 | +0.27(+1.09%) |
Sep 27, 2018 | 25.14 | 25.18 | 24.13 | 24.77 | 189,228 | -0.29(-1.16%) |
Sep 26, 2018 | 25.72 | 25.72 | 25.00 | 25.06 | 161,140 | -0.52(-2.03%) |
Sep 25, 2018 | 25.60 | 25.92 | 25.00 | 25.58 | 133,462 | +0.08(+0.31%) |
Sep 24, 2018 | 25.29 | 25.56 | 25.00 | 25.50 | 158,850 | +0.21(+0.83%) |
Sep 21, 2018 | 25.72 | 25.99 | 24.52 | 25.29 | 419,100 | -0.26(-1.02%) |
Sep 20, 2018 | 26.50 | 26.50 | 25.18 | 25.55 | 207,897 | -0.75(-2.85%) |
Sep 19, 2018 | 25.82 | 26.56 | 25.32 | 26.30 | 244,493 | +0.24(+0.92%) |
Sep 18, 2018 | 27.42 | 27.50 | 25.28 | 26.06 | 415,975 | -1.59(-5.75%) |
Sep 17, 2018 | 27.75 | 28.29 | 26.54 | 27.65 | 284,362 | +0.14(+0.51%) |
Sep 14, 2018 | 25.55 | 27.94 | 25.11 | 27.51 | 560,700 | +2.03(+7.97%) |
Sep 13, 2018 | 25.49 | 26.77 | 25.05 | 25.48 | 366,401 | +0.09(+0.35%) |
Sep 12, 2018 | 24.53 | 25.42 | 23.81 | 25.39 | 701,641 | +0.99(+4.06%) |
Sep 11, 2018 | 21.13 | 24.43 | 20.93 | 24.40 | 409,737 | +3.27(+15.48%) |
Sep 10, 2018 | 21.08 | 21.70 | 20.81 | 21.13 | 149,872 | +0.09(+0.43%) |
Sep 07, 2018 | 20.25 | 21.20 | 20.25 | 21.04 | 70,100 | +0.79(+3.90%) |
Sep 06, 2018 | 20.33 | 20.45 | 19.91 | 20.25 | 113,243 | +0.02(+0.10%) |
Sep 05, 2018 | 20.17 | 20.97 | 19.71 | 20.23 | 162,616 | -0.48(-2.32%) |