Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 18.24 | 20.80 | 18.00 | 18.48 | 36,362 | +0.08(+0.43%) |
Nov 29, 2018 | 17.92 | 18.72 | 17.60 | 18.40 | 11,677 | +0.16(+0.88%) |
Nov 28, 2018 | 17.60 | 18.80 | 17.44 | 18.24 | 19,450 | +0.64(+3.64%) |
Nov 27, 2018 | 17.60 | 18.80 | 17.20 | 17.60 | 21,651 | -0.24(-1.35%) |
Nov 26, 2018 | 17.60 | 22.80 | 16.96 | 17.84 | 200,309 | +1.12(+6.70%) |
Nov 23, 2018 | 16.56 | 17.60 | 16.40 | 16.72 | 6,662 | +0.24(+1.46%) |
Nov 21, 2018 | 16.48 | 16.48 | 16.48 | 0 | -0.68(-3.95%) | |
Nov 20, 2018 | 16.88 | 17.24 | 15.84 | 17.16 | 12,912 | -0.04(-0.24%) |
Nov 19, 2018 | 16.96 | 18.00 | 16.73 | 17.20 | 15,497 | +0.16(+0.94%) |
Nov 16, 2018 | 16.48 | 18.24 | 16.48 | 17.04 | 27,225 | +0.80(+4.93%) |
Nov 15, 2018 | 18.32 | 18.48 | 16.00 | 16.24 | 27,980 | -2.56(-13.62%) |
Nov 14, 2018 | 19.44 | 19.52 | 17.12 | 18.80 | 97,430 | -5.44(-22.44%) |
Nov 13, 2018 | 26.64 | 28.32 | 24.08 | 24.24 | 87,407 | -2.56(-9.55%) |
Nov 12, 2018 | 24.40 | 31.92 | 23.60 | 26.80 | 367,715 | +3.60(+15.52%) |
Nov 09, 2018 | 26.80 | 28.00 | 22.40 | 23.20 | 125,225 | -2.00(-7.94%) |
Nov 08, 2018 | 23.60 | 29.20 | 22.80 | 25.20 | 399,611 | +3.52(+16.24%) |
Nov 07, 2018 | 25.44 | 31.84 | 20.88 | 21.68 | 525,848 | -7.92(-26.76%) |
Nov 06, 2018 | 15.92 | 38.72 | 15.12 | 29.60 | 1,881,371 | +14.24(+92.71%) |
Nov 05, 2018 | 15.04 | 15.92 | 14.47 | 15.36 | 6,417 | +0.32(+2.13%) |
Nov 02, 2018 | 15.04 | 15.76 | 14.48 | 15.04 | 5,100 | +0.16(+1.08%) |
Nov 01, 2018 | 14.80 | 16.00 | 14.08 | 14.88 | 3,872 | +0.80(+5.68%) |
Oct 31, 2018 | 13.60 | 14.48 | 13.60 | 14.08 | 2,044 | +0.48(+3.53%) |
Oct 30, 2018 | 14.40 | 14.40 | 13.24 | 13.60 | 3,748 | -0.56(-3.95%) |
Oct 29, 2018 | 15.68 | 15.68 | 13.44 | 14.16 | 4,347 | -0.16(-1.12%) |
Oct 26, 2018 | 14.08 | 15.12 | 13.28 | 14.32 | 9,612 | -0.08(-0.56%) |
Oct 25, 2018 | 14.24 | 15.12 | 13.36 | 14.40 | 9,240 | +0.96(+7.14%) |
Oct 24, 2018 | 15.52 | 16.00 | 12.56 | 13.44 | 19,104 | -2.24(-14.29%) |
Oct 23, 2018 | 16.00 | 16.08 | 13.60 | 15.68 | 18,429 | +0.08(+0.51%) |
Oct 22, 2018 | 15.60 | 19.36 | 15.28 | 15.60 | 25,514 | +0.48(+3.17%) |
Oct 19, 2018 | 14.88 | 16.00 | 14.80 | 15.12 | 10,387 | +0.40(+2.72%) |
Oct 18, 2018 | 16.96 | 17.76 | 14.16 | 14.72 | 30,740 | -2.32(-13.62%) |
Oct 17, 2018 | 15.20 | 20.40 | 15.14 | 17.04 | 57,090 | +1.84(+12.11%) |
Oct 16, 2018 | 17.28 | 17.28 | 14.64 | 15.20 | 28,286 | -1.12(-6.86%) |
Oct 15, 2018 | 18.24 | 18.88 | 15.36 | 16.32 | 15,746 | -2.20(-11.88%) |
Oct 12, 2018 | 18.40 | 18.92 | 16.80 | 18.52 | 9,325 | +0.12(+0.65%) |
Oct 11, 2018 | 19.68 | 20.48 | 17.84 | 18.40 | 10,220 | -1.28(-6.50%) |
Oct 10, 2018 | 21.52 | 21.52 | 18.96 | 19.68 | 6,001 | -1.44(-6.82%) |
Oct 09, 2018 | 21.60 | 21.92 | 20.56 | 21.12 | 2,896 | -0.32(-1.49%) |
Oct 08, 2018 | 21.60 | 21.92 | 20.56 | 21.44 | 2,406 | +0.40(+1.90%) |
Oct 05, 2018 | 20.56 | 22.00 | 20.56 | 21.04 | 4,050 | +0.16(+0.77%) |
Oct 04, 2018 | 21.92 | 22.72 | 20.48 | 20.88 | 6,190 | -1.12(-5.09%) |
Oct 03, 2018 | 22.08 | 22.72 | 21.68 | 22.00 | 4,417 | -0.08(-0.36%) |
Oct 02, 2018 | 22.32 | 23.36 | 21.60 | 22.08 | 6,172 | -0.32(-1.43%) |
Oct 01, 2018 | 23.52 | 23.52 | 22.16 | 22.40 | 7,917 | -0.96(-4.11%) |
Sep 28, 2018 | 23.60 | 24.80 | 23.20 | 23.36 | 9,875 | +0.00(+0.00%) |
Sep 27, 2018 | 24.00 | 24.44 | 23.04 | 23.36 | 7,915 | -0.48(-2.01%) |
Sep 26, 2018 | 24.40 | 24.72 | 23.60 | 23.84 | 12,061 | -0.88(-3.56%) |
Sep 25, 2018 | 24.88 | 26.00 | 24.08 | 24.72 | 5,127 | -0.24(-0.96%) |
Sep 24, 2018 | 24.96 | 28.56 | 24.56 | 24.96 | 10,972 | +0.56(+2.30%) |
Sep 21, 2018 | 28.00 | 28.08 | 24.40 | 24.40 | 11,375 | -3.12(-11.34%) |
Sep 20, 2018 | 24.72 | 28.88 | 24.72 | 27.52 | 19,796 | +2.40(+9.55%) |
Sep 19, 2018 | 24.40 | 25.19 | 24.40 | 25.12 | 4,518 | +0.40(+1.62%) |
Sep 18, 2018 | 24.32 | 25.52 | 23.92 | 24.72 | 5,109 | +0.08(+0.32%) |
Sep 17, 2018 | 24.56 | 25.60 | 23.84 | 24.64 | 7,170 | -0.12(-0.48%) |
Sep 14, 2018 | 25.60 | 25.60 | 23.84 | 24.76 | 11,400 | -0.84(-3.28%) |
Sep 13, 2018 | 23.84 | 26.00 | 23.84 | 25.60 | 6,738 | +1.76(+7.38%) |
Sep 12, 2018 | 26.16 | 26.88 | 23.52 | 23.84 | 31,834 | -2.40(-9.15%) |
Sep 11, 2018 | 29.04 | 29.04 | 25.92 | 26.24 | 14,410 | -2.80(-9.64%) |
Sep 10, 2018 | 28.32 | 29.44 | 27.60 | 29.04 | 6,404 | +1.36(+4.91%) |
Sep 07, 2018 | 28.64 | 28.64 | 27.20 | 27.68 | 6,387 | -1.12(-3.89%) |
Sep 06, 2018 | 29.36 | 33.20 | 27.69 | 28.80 | 82,390 | +1.20(+4.35%) |
Sep 05, 2018 | 28.16 | 28.24 | 26.96 | 27.60 | 6,390 | -1.04(-3.63%) |