Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 17.40 | 17.70 | 16.80 | 17.40 | 29,493 | +0.44(+2.58%) |
Nov 29, 2018 | 16.47 | 18.48 | 15.27 | 16.96 | 80,712 | +2.26(+15.39%) |
Nov 28, 2018 | 13.72 | 14.97 | 12.93 | 14.70 | 29,390 | +1.80(+13.95%) |
Nov 27, 2018 | 14.10 | 14.10 | 12.90 | 12.90 | 12,212 | -0.45(-3.35%) |
Nov 26, 2018 | 13.50 | 14.19 | 13.20 | 13.35 | 22,085 | +0.15(+1.11%) |
Nov 23, 2018 | 14.10 | 14.10 | 12.90 | 13.20 | 18,756 | -0.06(-0.43%) |
Nov 21, 2018 | 13.26 | 13.26 | 13.26 | 0 | +0.96(+7.78%) | |
Nov 20, 2018 | 12.90 | 13.20 | 12.00 | 12.30 | 26,912 | -0.60(-4.65%) |
Nov 19, 2018 | 14.10 | 14.10 | 12.60 | 12.90 | 35,529 | -0.90(-6.52%) |
Nov 16, 2018 | 14.40 | 15.00 | 13.80 | 13.80 | 30,840 | -0.46(-3.22%) |
Nov 15, 2018 | 15.03 | 15.03 | 14.12 | 14.26 | 31,872 | -0.14(-0.96%) |
Nov 14, 2018 | 15.45 | 15.60 | 13.50 | 14.40 | 55,091 | -0.90(-5.90%) |
Nov 13, 2018 | 16.50 | 16.50 | 15.00 | 15.30 | 42,472 | -1.16(-7.04%) |
Nov 12, 2018 | 17.94 | 17.94 | 15.65 | 16.46 | 35,547 | -1.00(-5.74%) |
Nov 09, 2018 | 17.70 | 18.00 | 17.25 | 17.46 | 22,920 | +0.06(+0.34%) |
Nov 08, 2018 | 18.00 | 18.90 | 17.40 | 17.40 | 53,951 | -0.60(-3.33%) |
Nov 07, 2018 | 18.90 | 18.90 | 17.40 | 18.00 | 24,925 | -0.41(-2.20%) |
Nov 06, 2018 | 18.93 | 19.02 | 17.82 | 18.41 | 25,172 | -0.31(-1.68%) |
Nov 05, 2018 | 19.35 | 19.82 | 18.60 | 18.72 | 25,118 | +0.12(+0.65%) |
Nov 02, 2018 | 19.50 | 19.80 | 18.00 | 18.60 | 34,973 | -0.16(-0.88%) |
Nov 01, 2018 | 18.12 | 20.33 | 18.00 | 18.77 | 42,875 | +0.68(+3.73%) |
Oct 31, 2018 | 20.40 | 20.37 | 16.50 | 18.09 | 33,050 | -0.21(-1.15%) |
Oct 30, 2018 | 18.00 | 18.90 | 17.70 | 18.30 | 28,901 | +0.75(+4.26%) |
Oct 29, 2018 | 19.50 | 19.65 | 17.10 | 17.55 | 46,258 | -1.65(-8.58%) |
Oct 26, 2018 | 20.40 | 21.30 | 18.90 | 19.20 | 38,603 | -1.61(-7.74%) |
Oct 25, 2018 | 20.13 | 20.85 | 19.50 | 20.81 | 45,667 | +0.71(+3.54%) |
Oct 24, 2018 | 21.90 | 21.90 | 20.10 | 20.10 | 53,214 | -1.53(-7.09%) |
Oct 23, 2018 | 22.68 | 22.80 | 21.30 | 21.63 | 40,979 | -0.87(-3.85%) |
Oct 22, 2018 | 21.00 | 23.10 | 21.00 | 22.50 | 50,923 | +1.20(+5.63%) |
Oct 19, 2018 | 22.20 | 22.50 | 21.00 | 21.30 | 33,190 | -0.72(-3.28%) |
Oct 18, 2018 | 22.50 | 23.10 | 21.63 | 22.02 | 19,190 | -0.19(-0.85%) |
Oct 17, 2018 | 23.40 | 23.40 | 21.39 | 22.21 | 29,314 | -1.10(-4.72%) |
Oct 16, 2018 | 23.40 | 23.40 | 23.08 | 23.31 | 14,045 | +0.51(+2.25%) |
Oct 15, 2018 | 23.40 | 23.42 | 21.60 | 22.80 | 17,724 | +0.00(+0.00%) |
Oct 12, 2018 | 22.50 | 24.00 | 21.90 | 22.80 | 24,003 | +0.60(+2.69%) |
Oct 11, 2018 | 23.10 | 23.40 | 21.48 | 22.20 | 32,427 | -0.90(-3.88%) |
Oct 10, 2018 | 24.60 | 24.63 | 23.10 | 23.10 | 19,608 | -0.65(-2.74%) |
Oct 09, 2018 | 24.00 | 24.31 | 23.55 | 23.75 | 19,330 | +0.04(+0.16%) |
Oct 08, 2018 | 24.00 | 24.63 | 23.57 | 23.71 | 22,299 | +0.16(+0.69%) |
Oct 05, 2018 | 24.63 | 24.90 | 23.13 | 23.55 | 34,700 | -0.31(-1.32%) |
Oct 04, 2018 | 24.60 | 24.90 | 23.23 | 23.86 | 26,485 | -0.81(-3.29%) |
Oct 03, 2018 | 22.50 | 24.90 | 22.50 | 24.68 | 64,806 | +2.04(+9.01%) |
Oct 02, 2018 | 23.70 | 23.70 | 22.50 | 22.64 | 33,669 | +0.44(+1.97%) |
Oct 01, 2018 | 22.50 | 23.10 | 22.20 | 22.20 | 23,122 | +0.00(+0.00%) |
Sep 28, 2018 | 22.80 | 23.10 | 21.90 | 22.20 | 18,533 | -0.45(-2.00%) |
Sep 27, 2018 | 23.40 | 23.40 | 21.72 | 22.65 | 62,496 | -0.75(-3.19%) |
Sep 26, 2018 | 23.10 | 26.10 | 22.80 | 23.40 | 222,924 | +0.46(+2.01%) |
Sep 25, 2018 | 22.44 | 23.07 | 21.91 | 22.94 | 41,012 | +1.04(+4.74%) |
Sep 24, 2018 | 22.20 | 22.74 | 21.21 | 21.90 | 30,222 | -0.30(-1.35%) |
Sep 21, 2018 | 21.90 | 22.20 | 21.30 | 22.20 | 14,013 | +0.35(+1.59%) |
Sep 20, 2018 | 21.60 | 22.20 | 21.30 | 21.85 | 16,783 | -0.05(-0.22%) |
Sep 19, 2018 | 22.44 | 22.65 | 21.48 | 21.90 | 22,542 | +0.15(+0.69%) |
Sep 18, 2018 | 23.04 | 23.10 | 21.05 | 21.75 | 46,045 | -0.51(-2.28%) |
Sep 17, 2018 | 21.00 | 23.10 | 21.00 | 22.26 | 77,079 | +1.26(+5.99%) |
Sep 14, 2018 | 21.00 | 21.30 | 20.10 | 21.00 | 16,983 | +0.39(+1.91%) |
Sep 13, 2018 | 20.07 | 21.00 | 19.83 | 20.61 | 50,463 | +0.78(+3.92%) |
Sep 12, 2018 | 18.75 | 20.01 | 18.30 | 19.83 | 19,354 | +1.11(+5.93%) |
Sep 11, 2018 | 19.56 | 19.95 | 18.15 | 18.72 | 23,089 | -0.79(-4.03%) |
Sep 10, 2018 | 20.10 | 20.40 | 19.50 | 19.51 | 22,362 | -0.44(-2.23%) |
Sep 07, 2018 | 20.37 | 20.37 | 19.50 | 19.95 | 7,510 | +0.44(+2.24%) |
Sep 06, 2018 | 20.40 | 20.40 | 19.50 | 19.51 | 9,540 | -0.29(-1.45%) |
Sep 05, 2018 | 19.95 | 20.10 | 19.28 | 19.80 | 22,821 | +0.30(+1.54%) |