Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 22.93 | 24.29 | 22.64 | 24.06 | 64,100 | +1.22(+5.34%) |
Nov 29, 2018 | 23.49 | 23.89 | 22.24 | 22.84 | 88,802 | -0.09(-0.39%) |
Nov 28, 2018 | 23.09 | 23.53 | 21.77 | 22.93 | 77,050 | +0.04(+0.17%) |
Nov 27, 2018 | 22.92 | 23.32 | 21.32 | 22.89 | 62,970 | -0.51(-2.18%) |
Nov 26, 2018 | 23.00 | 23.65 | 21.94 | 23.40 | 49,043 | +0.50(+2.18%) |
Nov 23, 2018 | 21.54 | 22.90 | 21.54 | 22.90 | 22,200 | +1.30(+6.02%) |
Nov 21, 2018 | 21.60 | 21.60 | 21.60 | 0 | +1.80(+9.09%) | |
Nov 20, 2018 | 18.85 | 19.90 | 18.50 | 19.80 | 42,373 | +0.14(+0.71%) |
Nov 19, 2018 | 18.54 | 19.78 | 17.10 | 19.66 | 58,030 | +0.81(+4.30%) |
Nov 16, 2018 | 17.75 | 19.25 | 17.53 | 18.85 | 70,800 | +0.75(+4.14%) |
Nov 15, 2018 | 17.17 | 18.30 | 16.84 | 18.10 | 110,262 | +1.25(+7.42%) |
Nov 14, 2018 | 17.22 | 17.39 | 16.10 | 16.85 | 31,718 | -0.37(-2.15%) |
Nov 13, 2018 | 18.43 | 18.56 | 16.56 | 17.22 | 43,643 | -1.27(-6.87%) |
Nov 12, 2018 | 18.99 | 20.00 | 18.29 | 18.49 | 88,586 | -0.33(-1.75%) |
Nov 09, 2018 | 18.78 | 19.30 | 18.53 | 18.82 | 25,500 | -0.15(-0.79%) |
Nov 08, 2018 | 19.18 | 19.44 | 18.55 | 18.97 | 29,366 | -0.03(-0.16%) |
Nov 07, 2018 | 18.30 | 19.50 | 18.00 | 19.00 | 67,047 | +0.60(+3.26%) |
Nov 06, 2018 | 18.82 | 19.83 | 17.72 | 18.40 | 61,381 | -0.45(-2.39%) |
Nov 05, 2018 | 19.92 | 20.00 | 18.75 | 18.85 | 39,098 | -0.94(-4.75%) |
Nov 02, 2018 | 19.73 | 20.10 | 19.23 | 19.79 | 48,200 | -0.12(-0.60%) |
Nov 01, 2018 | 19.02 | 19.91 | 18.52 | 19.91 | 62,575 | +1.01(+5.34%) |
Oct 31, 2018 | 18.85 | 19.42 | 18.48 | 18.90 | 59,113 | +0.36(+1.94%) |
Oct 30, 2018 | 18.71 | 18.96 | 18.15 | 18.54 | 59,834 | -0.07(-0.38%) |
Oct 29, 2018 | 19.27 | 19.42 | 18.15 | 18.61 | 72,047 | -0.21(-1.12%) |
Oct 26, 2018 | 18.70 | 19.42 | 18.27 | 18.82 | 36,700 | -0.13(-0.69%) |
Oct 25, 2018 | 20.00 | 20.71 | 18.26 | 18.95 | 169,870 | -0.94(-4.73%) |
Oct 24, 2018 | 20.37 | 21.25 | 18.99 | 19.89 | 129,734 | -0.51(-2.50%) |
Oct 23, 2018 | 19.65 | 20.63 | 18.68 | 20.40 | 94,684 | +0.28(+1.39%) |
Oct 22, 2018 | 19.86 | 20.66 | 18.65 | 20.12 | 94,616 | +0.35(+1.77%) |
Oct 19, 2018 | 19.90 | 20.19 | 19.30 | 19.77 | 106,700 | +0.00(+0.00%) |
Oct 18, 2018 | 19.59 | 20.36 | 18.93 | 19.77 | 127,364 | +0.07(+0.36%) |
Oct 17, 2018 | 19.41 | 20.58 | 18.50 | 19.70 | 65,643 | +0.31(+1.60%) |
Oct 16, 2018 | 19.54 | 20.49 | 18.41 | 19.39 | 149,262 | -0.03(-0.15%) |
Oct 15, 2018 | 19.24 | 19.95 | 18.46 | 19.42 | 169,278 | +0.66(+3.52%) |
Oct 12, 2018 | 17.18 | 18.98 | 17.00 | 18.76 | 75,000 | +1.41(+8.13%) |
Oct 11, 2018 | 16.15 | 17.84 | 16.13 | 17.35 | 54,261 | +1.14(+7.03%) |
Oct 10, 2018 | 16.81 | 17.50 | 16.09 | 16.21 | 184,789 | -0.72(-4.25%) |
Oct 09, 2018 | 17.13 | 17.75 | 16.37 | 16.93 | 116,994 | -0.49(-2.81%) |
Oct 08, 2018 | 17.56 | 19.36 | 16.55 | 17.42 | 173,144 | -0.76(-4.18%) |
Oct 05, 2018 | 22.68 | 23.48 | 18.01 | 18.18 | 200,400 | -4.42(-19.56%) |
Oct 04, 2018 | 22.64 | 23.11 | 21.68 | 22.60 | 56,850 | -0.05(-0.22%) |
Oct 03, 2018 | 22.45 | 23.28 | 21.31 | 22.65 | 67,340 | +0.23(+1.03%) |
Oct 02, 2018 | 22.03 | 22.88 | 20.98 | 22.42 | 68,887 | +0.35(+1.59%) |
Oct 01, 2018 | 22.24 | 23.97 | 20.80 | 22.07 | 149,545 | -0.04(-0.18%) |
Sep 28, 2018 | 21.93 | 23.41 | 21.55 | 22.11 | 97,800 | +0.11(+0.50%) |
Sep 27, 2018 | 21.62 | 22.50 | 21.42 | 22.00 | 53,850 | +0.41(+1.90%) |
Sep 26, 2018 | 21.01 | 22.77 | 20.63 | 21.59 | 90,591 | +0.58(+2.76%) |
Sep 25, 2018 | 21.00 | 21.49 | 20.64 | 21.01 | 85,474 | -0.14(-0.66%) |
Sep 24, 2018 | 22.29 | 22.46 | 19.62 | 21.15 | 221,068 | -0.57(-2.62%) |
Sep 21, 2018 | 18.65 | 22.00 | 18.63 | 21.72 | 389,800 | +3.72(+20.67%) |
Sep 20, 2018 | 16.75 | 18.20 | 16.17 | 18.00 | 106,942 | +1.74(+10.70%) |
Sep 19, 2018 | 16.15 | 16.94 | 15.96 | 16.26 | 76,664 | +0.18(+1.12%) |
Sep 18, 2018 | 16.83 | 16.92 | 15.47 | 16.08 | 139,506 | -0.97(-5.69%) |
Sep 17, 2018 | 17.20 | 17.95 | 16.80 | 17.05 | 116,143 | -0.12(-0.70%) |
Sep 14, 2018 | 15.35 | 18.33 | 14.74 | 17.17 | 148,000 | +1.62(+10.42%) |
Sep 13, 2018 | 16.46 | 16.72 | 15.32 | 15.55 | 86,760 | -0.61(-3.77%) |
Sep 12, 2018 | 16.55 | 16.65 | 16.00 | 16.16 | 35,576 | -0.35(-2.12%) |
Sep 11, 2018 | 17.05 | 17.05 | 16.21 | 16.51 | 79,869 | -0.41(-2.42%) |
Sep 10, 2018 | 17.60 | 17.60 | 16.83 | 16.92 | 35,323 | -0.62(-3.53%) |
Sep 07, 2018 | 18.19 | 18.19 | 17.02 | 17.54 | 90,500 | -0.61(-3.36%) |
Sep 06, 2018 | 17.91 | 18.44 | 16.95 | 18.15 | 903,775 | +0.24(+1.34%) |
Sep 05, 2018 | 17.87 | 18.34 | 17.15 | 17.91 | 34,720 | -0.17(-0.94%) |