Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 13.97 | 14.21 | 13.60 | 13.95 | 419,300 | -0.01(-0.07%) |
Nov 29, 2018 | 14.33 | 14.68 | 13.81 | 13.96 | 631,419 | -0.52(-3.59%) |
Nov 28, 2018 | 13.84 | 14.54 | 13.59 | 14.48 | 447,761 | +0.73(+5.31%) |
Nov 27, 2018 | 13.71 | 13.95 | 13.21 | 13.75 | 569,859 | -0.17(-1.22%) |
Nov 26, 2018 | 14.39 | 14.57 | 13.60 | 13.92 | 435,618 | -0.29(-2.04%) |
Nov 23, 2018 | 13.76 | 14.75 | 13.64 | 14.21 | 383,600 | +0.26(+1.86%) |
Nov 21, 2018 | 13.95 | 13.95 | 13.95 | 0 | +1.05(+8.14%) | |
Nov 20, 2018 | 12.35 | 13.03 | 12.26 | 12.90 | 547,508 | +0.31(+2.46%) |
Nov 19, 2018 | 12.68 | 12.87 | 12.11 | 12.59 | 584,863 | -0.05(-0.40%) |
Nov 16, 2018 | 12.65 | 12.90 | 12.02 | 12.64 | 1,138,700 | -0.20(-1.56%) |
Nov 15, 2018 | 11.68 | 12.98 | 11.53 | 12.84 | 912,822 | +1.22(+10.50%) |
Nov 14, 2018 | 12.82 | 12.99 | 11.58 | 11.62 | 1,195,537 | -1.09(-8.58%) |
Nov 13, 2018 | 13.88 | 13.88 | 12.35 | 12.71 | 1,193,181 | -0.11(-0.86%) |
Nov 12, 2018 | 12.99 | 13.04 | 12.35 | 12.82 | 1,407,765 | -0.20(-1.54%) |
Nov 09, 2018 | 14.01 | 14.01 | 12.10 | 13.02 | 5,656,700 | -3.00(-18.73%) |
Nov 08, 2018 | 16.25 | 16.51 | 15.72 | 16.02 | 468,328 | -0.32(-1.96%) |
Nov 07, 2018 | 16.24 | 16.74 | 15.79 | 16.34 | 411,494 | +0.23(+1.43%) |
Nov 06, 2018 | 15.56 | 16.21 | 15.25 | 16.11 | 318,300 | +0.52(+3.34%) |
Nov 05, 2018 | 16.11 | 16.28 | 15.13 | 15.59 | 633,990 | -0.76(-4.65%) |
Nov 02, 2018 | 16.77 | 16.88 | 15.90 | 16.35 | 404,100 | -0.38(-2.27%) |
Nov 01, 2018 | 15.39 | 16.85 | 15.27 | 16.73 | 575,262 | +1.46(+9.56%) |
Oct 31, 2018 | 15.00 | 15.33 | 14.60 | 15.27 | 514,833 | +0.41(+2.76%) |
Oct 30, 2018 | 15.36 | 15.42 | 14.43 | 14.86 | 728,992 | -0.33(-2.17%) |
Oct 29, 2018 | 16.20 | 16.70 | 14.91 | 15.19 | 660,252 | -0.97(-6.00%) |
Oct 26, 2018 | 15.84 | 16.77 | 15.38 | 16.16 | 509,200 | -0.18(-1.10%) |
Oct 25, 2018 | 15.20 | 16.71 | 15.00 | 16.34 | 691,355 | +1.18(+7.78%) |
Oct 24, 2018 | 15.99 | 16.58 | 15.13 | 15.16 | 698,464 | -0.87(-5.43%) |
Oct 23, 2018 | 15.06 | 16.88 | 14.87 | 16.03 | 918,006 | +0.61(+3.96%) |
Oct 22, 2018 | 15.84 | 16.08 | 14.69 | 15.42 | 507,689 | -0.44(-2.77%) |
Oct 19, 2018 | 15.42 | 16.61 | 15.36 | 15.86 | 784,100 | +0.53(+3.46%) |
Oct 18, 2018 | 15.40 | 15.65 | 15.06 | 15.33 | 355,687 | -0.12(-0.78%) |
Oct 17, 2018 | 15.34 | 15.68 | 15.05 | 15.45 | 599,322 | +0.08(+0.52%) |
Oct 16, 2018 | 14.20 | 15.80 | 14.04 | 15.37 | 936,377 | +1.35(+9.63%) |
Oct 15, 2018 | 14.04 | 14.24 | 13.41 | 14.02 | 575,089 | +0.03(+0.21%) |
Oct 12, 2018 | 13.90 | 14.51 | 13.65 | 13.99 | 607,900 | +0.49(+3.63%) |
Oct 11, 2018 | 13.50 | 14.23 | 13.40 | 13.50 | 830,916 | -0.21(-1.53%) |
Oct 10, 2018 | 14.57 | 14.91 | 13.65 | 13.71 | 896,348 | -1.02(-6.92%) |
Oct 09, 2018 | 14.59 | 15.34 | 14.51 | 14.73 | 721,849 | -0.01(-0.07%) |
Oct 08, 2018 | 13.80 | 15.41 | 13.70 | 14.74 | 1,017,855 | +0.77(+5.51%) |
Oct 05, 2018 | 14.28 | 14.45 | 13.45 | 13.97 | 1,130,100 | -0.24(-1.69%) |
Oct 04, 2018 | 15.20 | 15.36 | 14.10 | 14.21 | 1,187,107 | -0.98(-6.45%) |
Oct 03, 2018 | 15.01 | 15.40 | 13.44 | 15.19 | 2,742,344 | -0.20(-1.30%) |
Oct 02, 2018 | 15.35 | 16.99 | 14.33 | 15.39 | 5,128,702 | +1.43(+10.24%) |
Oct 01, 2018 | 24.54 | 24.87 | 12.00 | 13.96 | 4,412,750 | -10.45(-42.81%) |
Sep 28, 2018 | 24.40 | 24.98 | 23.94 | 24.41 | 526,200 | -0.21(-0.85%) |
Sep 27, 2018 | 23.72 | 24.86 | 23.45 | 24.62 | 581,141 | +0.62(+2.58%) |
Sep 26, 2018 | 25.99 | 26.07 | 23.45 | 24.00 | 1,341,789 | -1.80(-6.98%) |
Sep 25, 2018 | 26.49 | 27.00 | 25.78 | 25.80 | 622,676 | -0.66(-2.49%) |
Sep 24, 2018 | 24.90 | 26.62 | 24.90 | 26.46 | 711,451 | +1.42(+5.67%) |
Sep 21, 2018 | 24.28 | 25.15 | 24.11 | 25.04 | 939,500 | +0.73(+3.00%) |
Sep 20, 2018 | 23.57 | 24.34 | 23.22 | 24.31 | 493,475 | +0.81(+3.45%) |
Sep 19, 2018 | 25.00 | 25.29 | 23.14 | 23.50 | 767,284 | -1.43(-5.74%) |
Sep 18, 2018 | 24.89 | 25.12 | 24.45 | 24.93 | 536,203 | +0.06(+0.24%) |
Sep 17, 2018 | 25.00 | 25.17 | 24.62 | 24.87 | 398,629 | -0.09(-0.36%) |
Sep 14, 2018 | 24.70 | 25.37 | 24.18 | 24.96 | 702,100 | +0.30(+1.22%) |
Sep 13, 2018 | 25.79 | 25.85 | 24.59 | 24.66 | 509,739 | -1.12(-4.34%) |
Sep 12, 2018 | 25.87 | 26.00 | 25.40 | 25.78 | 492,633 | -0.06(-0.23%) |
Sep 11, 2018 | 25.82 | 26.14 | 25.10 | 25.84 | 539,290 | -0.03(-0.12%) |
Sep 10, 2018 | 25.36 | 26.04 | 24.88 | 25.87 | 429,959 | +0.58(+2.29%) |
Sep 07, 2018 | 24.88 | 25.71 | 24.53 | 25.29 | 396,000 | +0.53(+2.14%) |
Sep 06, 2018 | 26.60 | 26.69 | 24.62 | 24.76 | 729,080 | -1.78(-6.71%) |
Sep 05, 2018 | 26.72 | 26.93 | 25.34 | 26.54 | 631,113 | -0.15(-0.56%) |