Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 33.60 | 35.52 | 32.16 | 35.04 | 11,487 | +2.40(+7.35%) |
Nov 29, 2018 | 31.68 | 33.60 | 31.68 | 32.64 | 9,612 | -0.48(-1.45%) |
Nov 28, 2018 | 29.76 | 33.48 | 29.76 | 33.12 | 19,478 | +3.36(+11.29%) |
Nov 27, 2018 | 32.76 | 33.81 | 28.86 | 29.76 | 34,530 | -2.99(-9.13%) |
Nov 26, 2018 | 33.84 | 34.22 | 32.75 | 32.75 | 3,568 | -0.37(-1.12%) |
Nov 23, 2018 | 33.12 | 34.08 | 33.12 | 33.12 | 3,914 | -0.48(-1.43%) |
Nov 21, 2018 | 33.60 | 33.60 | 33.60 | 0 | +1.92(+6.06%) | |
Nov 20, 2018 | 33.59 | 33.59 | 30.00 | 31.68 | 15,166 | -0.62(-1.93%) |
Nov 19, 2018 | 34.56 | 35.91 | 31.78 | 32.30 | 11,016 | -2.74(-7.81%) |
Nov 16, 2018 | 36.00 | 36.38 | 34.32 | 35.04 | 14,104 | -0.96(-2.67%) |
Nov 15, 2018 | 34.56 | 37.43 | 33.12 | 36.00 | 16,206 | +3.36(+10.29%) |
Nov 14, 2018 | 42.24 | 42.24 | 32.16 | 32.64 | 36,493 | -5.53(-14.50%) |
Nov 13, 2018 | 39.36 | 40.94 | 37.44 | 38.17 | 15,096 | -2.63(-6.44%) |
Nov 12, 2018 | 46.05 | 46.05 | 36.53 | 40.80 | 61,446 | -6.72(-14.14%) |
Nov 09, 2018 | 48.00 | 48.00 | 45.60 | 47.52 | 12,012 | -0.14(-0.30%) |
Nov 08, 2018 | 47.04 | 48.96 | 47.04 | 47.66 | 4,679 | -0.34(-0.70%) |
Nov 07, 2018 | 49.44 | 49.44 | 47.09 | 48.00 | 10,038 | -0.48(-0.99%) |
Nov 06, 2018 | 49.44 | 49.92 | 47.04 | 48.48 | 12,043 | -1.92(-3.81%) |
Nov 05, 2018 | 49.44 | 51.36 | 46.08 | 50.40 | 21,497 | +2.88(+6.06%) |
Nov 02, 2018 | 52.80 | 52.80 | 47.04 | 47.52 | 28,520 | -5.28(-10.00%) |
Nov 01, 2018 | 48.00 | 53.28 | 47.52 | 52.80 | 50,827 | +4.80(+10.00%) |
Oct 31, 2018 | 45.60 | 50.88 | 45.60 | 48.00 | 13,149 | +2.40(+5.26%) |
Oct 30, 2018 | 48.00 | 49.44 | 45.12 | 45.60 | 4,443 | -2.40(-5.00%) |
Oct 29, 2018 | 50.88 | 52.55 | 48.00 | 48.00 | 7,594 | -2.40(-4.76%) |
Oct 26, 2018 | 51.36 | 51.36 | 49.44 | 50.40 | 4,529 | -1.44(-2.78%) |
Oct 25, 2018 | 48.96 | 51.84 | 48.96 | 51.84 | 4,022 | +2.88(+5.88%) |
Oct 24, 2018 | 50.88 | 53.28 | 48.96 | 48.96 | 10,377 | -2.40(-4.67%) |
Oct 23, 2018 | 47.04 | 52.32 | 43.20 | 51.36 | 18,107 | +3.36(+7.00%) |
Oct 22, 2018 | 48.96 | 51.84 | 46.56 | 48.00 | 9,767 | +0.00(+0.00%) |
Oct 19, 2018 | 53.76 | 54.24 | 47.52 | 48.00 | 29,185 | -5.76(-10.71%) |
Oct 18, 2018 | 57.60 | 57.60 | 52.80 | 53.76 | 18,079 | -3.84(-6.67%) |
Oct 17, 2018 | 57.12 | 58.08 | 54.72 | 57.60 | 7,367 | +0.96(+1.69%) |
Oct 16, 2018 | 56.64 | 59.04 | 55.20 | 56.64 | 15,137 | +0.00(+0.00%) |
Oct 15, 2018 | 57.60 | 59.52 | 55.68 | 56.64 | 17,953 | -1.44(-2.48%) |
Oct 12, 2018 | 59.04 | 59.52 | 55.20 | 58.08 | 27,933 | +0.48(+0.83%) |
Oct 11, 2018 | 57.60 | 57.96 | 52.80 | 57.60 | 47,038 | +2.88(+5.26%) |
Oct 10, 2018 | 58.56 | 60.48 | 52.80 | 54.72 | 15,531 | -4.80(-8.06%) |
Oct 09, 2018 | 61.92 | 61.92 | 55.20 | 59.52 | 31,242 | +0.96(+1.64%) |
Oct 08, 2018 | 62.88 | 63.36 | 58.56 | 58.56 | 19,321 | -5.76(-8.96%) |
Oct 05, 2018 | 67.20 | 68.64 | 58.56 | 64.32 | 66,220 | -5.76(-8.22%) |
Oct 04, 2018 | 55.68 | 73.44 | 55.20 | 70.08 | 231,306 | +11.52(+19.67%) |
Oct 03, 2018 | 67.20 | 67.20 | 57.60 | 58.56 | 46,806 | -8.64(-12.86%) |
Oct 02, 2018 | 66.24 | 69.12 | 51.84 | 67.20 | 82,214 | -8.16(-10.83%) |
Oct 01, 2018 | 75.36 | 86.40 | 72.48 | 75.36 | 223,028 | +13.44(+21.71%) |
Sep 28, 2018 | 52.32 | 67.20 | 48.00 | 61.92 | 100,039 | +14.40(+30.30%) |
Sep 27, 2018 | 41.76 | 52.80 | 41.76 | 47.52 | 108,956 | +6.72(+16.47%) |
Sep 26, 2018 | 37.44 | 42.72 | 37.44 | 40.80 | 27,428 | +3.79(+10.25%) |
Sep 25, 2018 | 40.80 | 40.80 | 36.00 | 37.01 | 36,008 | -2.83(-7.11%) |
Sep 24, 2018 | 47.52 | 48.48 | 33.12 | 39.84 | 188,547 | +11.52(+40.68%) |
Sep 21, 2018 | 27.36 | 28.32 | 26.88 | 28.32 | 1,125 | +1.09(+4.02%) |
Sep 20, 2018 | 27.02 | 27.36 | 25.20 | 27.23 | 1,765 | +0.21(+0.76%) |
Sep 19, 2018 | 25.41 | 27.02 | 25.16 | 27.02 | 1,204 | +1.10(+4.24%) |
Sep 18, 2018 | 25.92 | 25.92 | 24.96 | 25.92 | 1,126 | +0.00(+0.00%) |
Sep 17, 2018 | 25.92 | 27.36 | 24.96 | 25.92 | 1,264 | +0.00(+0.00%) |
Sep 14, 2018 | 26.88 | 26.88 | 24.96 | 25.92 | 1,154 | -0.22(-0.84%) |
Sep 13, 2018 | 28.80 | 28.80 | 25.98 | 26.14 | 2,851 | -0.74(-2.75%) |
Sep 12, 2018 | 28.32 | 29.28 | 26.88 | 26.88 | 7,220 | -0.96(-3.45%) |
Sep 11, 2018 | 27.12 | 28.80 | 27.12 | 27.84 | 2,044 | +0.77(+2.84%) |
Sep 10, 2018 | 28.74 | 28.80 | 26.40 | 27.07 | 1,462 | -1.25(-4.41%) |
Sep 07, 2018 | 27.84 | 28.80 | 26.40 | 28.32 | 3,356 | +0.48(+1.72%) |
Sep 06, 2018 | 27.10 | 28.32 | 26.41 | 27.84 | 3,636 | +1.44(+5.47%) |
Sep 05, 2018 | 26.83 | 27.33 | 25.92 | 26.40 | 962 | +0.84(+3.31%) |