Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 10.99 | 11.32 | 10.62 | 11.29 | 2,280,000 | +0.30(+2.73%) |
Nov 29, 2018 | 11.12 | 11.35 | 10.46 | 10.99 | 2,298,654 | -0.41(-3.60%) |
Nov 28, 2018 | 10.52 | 11.41 | 10.29 | 11.40 | 3,360,755 | +1.05(+10.14%) |
Nov 27, 2018 | 11.35 | 11.53 | 10.22 | 10.35 | 4,660,059 | -1.09(-9.53%) |
Nov 26, 2018 | 12.25 | 12.39 | 11.10 | 11.44 | 3,407,211 | -0.73(-6.00%) |
Nov 23, 2018 | 12.10 | 12.62 | 12.04 | 12.17 | 1,419,300 | -0.09(-0.73%) |
Nov 21, 2018 | 12.26 | 12.26 | 12.26 | 0 | +0.55(+4.70%) | |
Nov 20, 2018 | 11.29 | 12.08 | 11.05 | 11.71 | 3,454,225 | +0.05(+0.43%) |
Nov 19, 2018 | 12.36 | 12.47 | 11.56 | 11.66 | 4,886,881 | +0.02(+0.17%) |
Nov 16, 2018 | 11.30 | 11.94 | 11.00 | 11.64 | 2,629,800 | +0.24(+2.11%) |
Nov 15, 2018 | 10.99 | 11.47 | 10.73 | 11.40 | 3,115,651 | +0.43(+3.92%) |
Nov 14, 2018 | 11.81 | 12.09 | 10.47 | 10.97 | 7,066,926 | -0.56(-4.86%) |
Nov 13, 2018 | 13.30 | 13.78 | 11.28 | 11.53 | 13,060,458 | -0.20(-1.71%) |
Nov 12, 2018 | 12.29 | 12.29 | 11.49 | 11.73 | 3,308,575 | -0.60(-4.87%) |
Nov 09, 2018 | 12.82 | 13.47 | 11.51 | 12.33 | 4,033,600 | -0.81(-6.16%) |
Nov 08, 2018 | 13.75 | 14.60 | 12.63 | 13.14 | 4,931,533 | -0.90(-6.41%) |
Nov 07, 2018 | 13.85 | 14.45 | 13.58 | 14.04 | 2,959,204 | +0.30(+2.18%) |
Nov 06, 2018 | 14.06 | 14.31 | 13.66 | 13.74 | 1,846,291 | -0.35(-2.48%) |
Nov 05, 2018 | 14.45 | 14.77 | 13.64 | 14.09 | 2,010,467 | -0.31(-2.15%) |
Nov 02, 2018 | 15.23 | 15.69 | 14.07 | 14.40 | 3,413,500 | -0.90(-5.88%) |
Nov 01, 2018 | 13.60 | 15.44 | 13.50 | 15.30 | 3,324,566 | +1.70(+12.50%) |
Oct 31, 2018 | 13.39 | 14.10 | 13.21 | 13.60 | 2,460,423 | +0.45(+3.42%) |
Oct 30, 2018 | 13.19 | 13.61 | 12.77 | 13.15 | 2,313,982 | -0.19(-1.42%) |
Oct 29, 2018 | 14.62 | 14.69 | 12.87 | 13.34 | 3,152,599 | -0.95(-6.65%) |
Oct 26, 2018 | 13.00 | 14.55 | 12.80 | 14.29 | 3,926,800 | +0.99(+7.44%) |
Oct 25, 2018 | 12.69 | 13.49 | 12.36 | 13.30 | 3,087,168 | +0.90(+7.26%) |
Oct 24, 2018 | 13.73 | 13.90 | 12.40 | 12.40 | 2,985,745 | -1.31(-9.56%) |
Oct 23, 2018 | 13.01 | 14.05 | 12.67 | 13.71 | 2,498,931 | +0.17(+1.26%) |
Oct 22, 2018 | 13.90 | 14.09 | 12.78 | 13.54 | 2,818,308 | -0.29(-2.10%) |
Oct 19, 2018 | 14.52 | 14.65 | 13.75 | 13.83 | 2,450,700 | -0.61(-4.22%) |
Oct 18, 2018 | 14.80 | 14.83 | 14.15 | 14.44 | 1,988,949 | -0.42(-2.83%) |
Oct 17, 2018 | 15.20 | 15.39 | 14.17 | 14.86 | 3,031,125 | -0.40(-2.62%) |
Oct 16, 2018 | 14.25 | 15.50 | 14.06 | 15.26 | 4,371,618 | +1.06(+7.46%) |
Oct 15, 2018 | 14.28 | 14.53 | 13.87 | 14.20 | 2,441,079 | -0.26(-1.80%) |
Oct 12, 2018 | 14.16 | 14.67 | 13.66 | 14.46 | 3,715,500 | +0.59(+4.25%) |
Oct 11, 2018 | 13.40 | 14.52 | 13.25 | 13.87 | 4,340,420 | +0.30(+2.21%) |
Oct 10, 2018 | 14.40 | 14.47 | 13.40 | 13.57 | 4,061,532 | -1.00(-6.86%) |
Oct 09, 2018 | 14.51 | 15.42 | 14.45 | 14.57 | 3,052,127 | -0.16(-1.09%) |
Oct 08, 2018 | 15.60 | 15.86 | 14.05 | 14.73 | 4,678,632 | -0.84(-5.39%) |
Oct 05, 2018 | 15.51 | 15.98 | 15.20 | 15.57 | 3,828,500 | -0.09(-0.57%) |
Oct 04, 2018 | 15.86 | 15.99 | 15.15 | 15.66 | 2,501,770 | -0.12(-0.76%) |
Oct 03, 2018 | 15.32 | 16.47 | 15.05 | 15.78 | 3,956,523 | +0.54(+3.54%) |
Oct 02, 2018 | 16.29 | 16.48 | 14.78 | 15.24 | 6,726,359 | -0.97(-5.98%) |
Oct 01, 2018 | 18.20 | 18.39 | 15.92 | 16.21 | 5,967,883 | -1.21(-6.95%) |
Sep 28, 2018 | 17.69 | 17.89 | 16.70 | 17.42 | 5,562,600 | -0.42(-2.35%) |
Sep 27, 2018 | 18.39 | 18.70 | 17.67 | 17.84 | 3,611,735 | -0.23(-1.27%) |
Sep 26, 2018 | 19.11 | 19.20 | 17.96 | 18.07 | 4,341,789 | -0.92(-4.84%) |
Sep 25, 2018 | 19.36 | 19.74 | 18.88 | 18.99 | 3,646,201 | -0.30(-1.56%) |
Sep 24, 2018 | 18.15 | 19.43 | 18.15 | 19.29 | 6,109,580 | +1.09(+5.99%) |
Sep 21, 2018 | 18.80 | 20.02 | 17.83 | 18.20 | 23,363,100 | -0.77(-4.06%) |
Sep 20, 2018 | 19.60 | 20.85 | 18.91 | 18.97 | 7,264,178 | -0.68(-3.46%) |
Sep 19, 2018 | 19.88 | 22.16 | 19.08 | 19.65 | 13,326,986 | +0.19(+0.98%) |
Sep 18, 2018 | 19.92 | 24.00 | 18.06 | 19.46 | 51,692,568 | +9.07(+87.30%) |
Sep 17, 2018 | 10.60 | 10.87 | 10.31 | 10.39 | 2,026,936 | -0.19(-1.80%) |
Sep 14, 2018 | 10.86 | 11.14 | 10.57 | 10.58 | 1,629,500 | -0.32(-2.94%) |
Sep 13, 2018 | 10.92 | 11.44 | 10.56 | 10.90 | 2,088,825 | -0.08(-0.73%) |
Sep 12, 2018 | 11.14 | 11.33 | 10.75 | 10.98 | 1,591,371 | -0.29(-2.57%) |
Sep 11, 2018 | 11.45 | 11.64 | 10.90 | 11.27 | 1,778,017 | -0.16(-1.40%) |
Sep 10, 2018 | 11.27 | 11.45 | 10.70 | 11.43 | 2,522,758 | +0.16(+1.42%) |
Sep 07, 2018 | 11.68 | 12.06 | 11.16 | 11.27 | 2,567,100 | -0.49(-4.17%) |
Sep 06, 2018 | 12.55 | 12.75 | 11.60 | 11.76 | 1,841,844 | -0.72(-5.77%) |
Sep 05, 2018 | 12.94 | 13.19 | 11.62 | 12.48 | 2,140,010 | -0.55(-4.22%) |