Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 12.20 | 12.48 | 11.00 | 11.48 | 264,850 | -0.60(-4.97%) |
Dec 28, 2018 | 11.28 | 12.68 | 11.28 | 12.08 | 375,825 | +0.88(+7.86%) |
Dec 27, 2018 | 11.24 | 12.40 | 10.12 | 11.20 | 456,250 | -0.24(-2.10%) |
Dec 26, 2018 | 10.76 | 12.20 | 10.56 | 11.44 | 441,221 | +1.04(+10.00%) |
Dec 24, 2018 | 9.840 | 10.68 | 9.800 | 10.40 | 217,675 | +0.80(+8.33%) |
Dec 21, 2018 | 12.28 | 12.28 | 9.440 | 9.600 | 551,275 | -2.48(-20.53%) |
Dec 20, 2018 | 12.00 | 12.52 | 11.84 | 12.08 | 277,091 | +0.28(+2.37%) |
Dec 19, 2018 | 12.56 | 12.76 | 11.52 | 11.80 | 272,101 | -0.88(-6.94%) |
Dec 18, 2018 | 14.00 | 14.00 | 12.48 | 12.68 | 344,327 | -1.16(-8.38%) |
Dec 17, 2018 | 14.12 | 14.32 | 12.24 | 13.84 | 482,558 | -0.64(-4.42%) |
Dec 14, 2018 | 14.40 | 15.32 | 14.36 | 14.48 | 500,025 | -0.36(-2.43%) |
Dec 13, 2018 | 14.64 | 15.68 | 13.48 | 14.84 | 2,245,465 | -2.00(-11.88%) |
Dec 12, 2018 | 18.44 | 18.68 | 16.40 | 16.84 | 1,004,984 | -3.56(-17.45%) |
Dec 11, 2018 | 21.32 | 21.32 | 19.80 | 20.40 | 374,136 | -0.56(-2.67%) |
Dec 10, 2018 | 22.72 | 24.00 | 18.60 | 20.96 | 3,462,511 | +0.28(+1.35%) |
Dec 07, 2018 | 21.12 | 21.96 | 19.84 | 20.68 | 233,250 | -0.56(-2.64%) |
Dec 06, 2018 | 18.00 | 21.32 | 17.80 | 21.24 | 287,272 | +3.16(+17.48%) |
Dec 04, 2018 | 19.96 | 20.56 | 18.04 | 18.08 | 264,125 | -1.60(-8.13%) |
Dec 03, 2018 | 19.00 | 20.68 | 18.80 | 19.68 | 201,327 | +1.00(+5.35%) |
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%) |