Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 17.60 | 18.00 | 17.58 | 17.70 | 3,150 | -0.10(-0.56%) |
Nov 29, 2018 | 17.42 | 18.00 | 17.42 | 17.80 | 1,533 | +0.20(+1.14%) |
Nov 28, 2018 | 17.80 | 17.80 | 17.20 | 17.60 | 3,507 | -0.20(-1.12%) |
Nov 27, 2018 | 18.00 | 18.76 | 17.70 | 17.80 | 3,788 | +0.50(+2.89%) |
Nov 26, 2018 | 17.87 | 18.76 | 17.21 | 17.30 | 7,208 | +0.10(+0.58%) |
Nov 23, 2018 | 18.60 | 18.60 | 17.20 | 17.20 | 5,615 | -1.80(-9.47%) |
Nov 21, 2018 | 19.00 | 19.00 | 19.00 | 0 | -1.04(-5.19%) | |
Nov 20, 2018 | 20.60 | 21.40 | 20.00 | 20.04 | 1,322 | -1.36(-6.36%) |
Nov 19, 2018 | 22.00 | 24.00 | 21.20 | 21.40 | 1,772 | -0.60(-2.73%) |
Nov 16, 2018 | 21.20 | 22.20 | 21.00 | 22.00 | 1,740 | +1.00(+4.76%) |
Nov 15, 2018 | 21.60 | 22.38 | 21.00 | 21.00 | 2,457 | -1.20(-5.41%) |
Nov 14, 2018 | 22.40 | 24.00 | 22.00 | 22.20 | 4,642 | -1.80(-7.50%) |
Nov 13, 2018 | 24.00 | 24.80 | 21.60 | 24.00 | 4,691 | -0.10(-0.41%) |
Nov 12, 2018 | 25.20 | 25.80 | 24.00 | 24.10 | 3,204 | -0.90(-3.60%) |
Nov 09, 2018 | 25.20 | 25.80 | 24.60 | 25.00 | 1,900 | +0.00(+0.00%) |
Nov 08, 2018 | 25.00 | 26.00 | 24.40 | 25.00 | 2,561 | +0.00(+0.00%) |
Nov 07, 2018 | 25.20 | 25.60 | 24.85 | 25.00 | 3,253 | -0.40(-1.57%) |
Nov 06, 2018 | 25.60 | 25.60 | 25.20 | 25.40 | 986 | -0.20(-0.78%) |
Nov 05, 2018 | 26.20 | 26.20 | 25.60 | 25.60 | 1,454 | -0.40(-1.54%) |
Nov 02, 2018 | 26.60 | 27.20 | 26.00 | 26.00 | 545 | -0.80(-2.99%) |
Nov 01, 2018 | 25.80 | 27.00 | 25.16 | 26.80 | 3,972 | +0.80(+3.08%) |
Oct 31, 2018 | 25.40 | 26.00 | 24.60 | 26.00 | 1,742 | +1.00(+4.00%) |
Oct 30, 2018 | 25.00 | 26.20 | 24.20 | 25.00 | 3,085 | -0.20(-0.79%) |
Oct 29, 2018 | 25.20 | 26.00 | 24.40 | 25.20 | 2,541 | +0.00(+0.00%) |
Oct 26, 2018 | 26.00 | 26.00 | 24.00 | 25.20 | 5,415 | -0.80(-3.08%) |
Oct 25, 2018 | 26.00 | 26.60 | 25.20 | 26.00 | 4,040 | -0.60(-2.26%) |
Oct 24, 2018 | 27.80 | 27.80 | 22.80 | 26.60 | 12,079 | -1.40(-5.00%) |
Oct 23, 2018 | 27.40 | 28.40 | 27.00 | 28.00 | 4,225 | +0.60(+2.19%) |
Oct 22, 2018 | 28.00 | 28.00 | 26.60 | 27.40 | 7,656 | -0.80(-2.84%) |
Oct 19, 2018 | 28.80 | 29.80 | 27.20 | 28.20 | 15,550 | -0.60(-2.08%) |
Oct 18, 2018 | 28.58 | 34.00 | 26.60 | 28.80 | 124,773 | +1.00(+3.60%) |
Oct 17, 2018 | 28.00 | 28.80 | 27.40 | 27.80 | 1,606 | +0.00(+0.00%) |
Oct 16, 2018 | 27.60 | 28.80 | 27.20 | 27.80 | 2,526 | +0.20(+0.72%) |
Oct 15, 2018 | 27.60 | 28.40 | 27.60 | 27.60 | 1,087 | +0.00(+0.00%) |
Oct 12, 2018 | 27.20 | 27.80 | 27.20 | 27.60 | 1,500 | +0.60(+2.22%) |
Oct 11, 2018 | 26.80 | 28.00 | 26.80 | 27.00 | 788 | +0.20(+0.75%) |
Oct 10, 2018 | 28.00 | 28.00 | 26.60 | 26.80 | 2,181 | -0.40(-1.47%) |
Oct 09, 2018 | 27.60 | 29.36 | 27.20 | 27.20 | 2,501 | -0.80(-2.86%) |
Oct 08, 2018 | 28.40 | 28.82 | 27.80 | 28.00 | 1,686 | -0.60(-2.10%) |
Oct 05, 2018 | 29.00 | 30.00 | 27.40 | 28.60 | 6,640 | -2.00(-6.54%) |
Oct 04, 2018 | 30.20 | 34.60 | 29.40 | 30.60 | 47,128 | +1.80(+6.25%) |
Oct 03, 2018 | 27.40 | 28.80 | 27.40 | 28.80 | 2,318 | +1.40(+5.11%) |
Oct 02, 2018 | 27.80 | 28.14 | 27.40 | 27.40 | 1,142 | -0.60(-2.14%) |
Oct 01, 2018 | 27.80 | 28.20 | 27.40 | 28.00 | 1,617 | +0.60(+2.19%) |
Sep 28, 2018 | 28.00 | 28.00 | 26.00 | 27.40 | 5,405 | +0.20(+0.74%) |
Sep 27, 2018 | 27.40 | 28.20 | 27.20 | 27.20 | 1,237 | +0.20(+0.74%) |
Sep 26, 2018 | 27.30 | 27.55 | 26.95 | 27.00 | 2,845 | -0.20(-0.74%) |
Sep 25, 2018 | 27.40 | 27.60 | 26.81 | 27.20 | 4,419 | +0.00(+0.00%) |
Sep 24, 2018 | 28.24 | 28.24 | 27.20 | 27.20 | 1,785 | +0.00(+0.00%) |
Sep 21, 2018 | 27.60 | 28.40 | 27.20 | 27.20 | 1,655 | -0.40(-1.45%) |
Sep 20, 2018 | 27.51 | 28.76 | 27.41 | 27.60 | 1,450 | -0.20(-0.72%) |
Sep 19, 2018 | 28.20 | 28.59 | 27.40 | 27.80 | 3,126 | -1.00(-3.47%) |
Sep 18, 2018 | 28.20 | 29.00 | 28.20 | 28.80 | 446 | +0.80(+2.86%) |
Sep 17, 2018 | 27.80 | 29.60 | 27.80 | 28.00 | 697 | -0.40(-1.41%) |
Sep 14, 2018 | 27.60 | 30.00 | 27.20 | 28.40 | 1,340 | +0.40(+1.43%) |
Sep 13, 2018 | 27.20 | 29.20 | 27.20 | 28.00 | 4,529 | +0.80(+2.94%) |
Sep 12, 2018 | 28.80 | 29.20 | 27.00 | 27.20 | 5,656 | -1.60(-5.56%) |
Sep 11, 2018 | 30.00 | 30.40 | 28.60 | 28.80 | 2,402 | -1.20(-4.00%) |
Sep 10, 2018 | 31.40 | 31.80 | 30.00 | 30.00 | 3,493 | -0.60(-1.96%) |
Sep 07, 2018 | 31.00 | 32.00 | 29.20 | 30.60 | 5,820 | +2.00(+6.99%) |
Sep 06, 2018 | 29.80 | 31.98 | 28.60 | 28.60 | 9,178 | -1.00(-3.38%) |
Sep 05, 2018 | 32.20 | 37.40 | 29.60 | 29.60 | 37,904 | -1.80(-5.73%) |