Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 13.28 | 14.00 | 13.15 | 13.28 | 131,800 | -0.47(-3.42%) |
Nov 29, 2018 | 14.80 | 14.97 | 13.65 | 13.75 | 143,618 | -0.99(-6.72%) |
Nov 28, 2018 | 14.80 | 15.05 | 14.05 | 14.74 | 168,043 | +0.14(+0.96%) |
Nov 27, 2018 | 14.28 | 14.89 | 13.99 | 14.60 | 159,419 | -0.11(-0.75%) |
Nov 26, 2018 | 15.48 | 15.57 | 14.25 | 14.71 | 202,488 | -0.34(-2.26%) |
Nov 23, 2018 | 15.05 | 15.26 | 14.32 | 15.05 | 55,000 | +0.43(+2.94%) |
Nov 22, 2018 | 15.30 | 15.30 | 14.41 | 14.62 | 11,750 | -0.24(-1.62%) |
Nov 21, 2018 | 14.87 | 15.66 | 14.68 | 14.86 | 72,540 | +0.34(+2.34%) |
Nov 20, 2018 | 15.59 | 15.59 | 14.25 | 14.52 | 225,370 | -1.88(-11.46%) |
Nov 19, 2018 | 15.88 | 16.78 | 14.65 | 16.40 | 129,486 | -0.45(-2.67%) |
Nov 16, 2018 | 16.85 | 17.03 | 14.82 | 16.85 | 133,800 | +1.91(+12.78%) |
Nov 15, 2018 | 15.00 | 15.66 | 14.52 | 14.94 | 185,299 | +0.05(+0.34%) |
Nov 14, 2018 | 15.96 | 16.38 | 14.55 | 14.89 | 178,837 | -1.11(-6.94%) |
Nov 13, 2018 | 16.30 | 16.50 | 15.76 | 16.00 | 150,252 | +0.23(+1.46%) |
Nov 12, 2018 | 16.56 | 17.75 | 15.37 | 15.77 | 144,875 | -1.18(-6.96%) |
Nov 09, 2018 | 16.95 | 18.14 | 16.90 | 16.95 | 188,400 | -1.00(-5.57%) |
Nov 08, 2018 | 19.80 | 20.00 | 17.50 | 17.95 | 308,757 | -1.79(-9.07%) |
Nov 07, 2018 | 21.00 | 21.58 | 19.01 | 19.74 | 403,042 | +0.74(+3.89%) |
Nov 06, 2018 | 18.25 | 19.05 | 16.70 | 19.00 | 309,540 | +0.80(+4.40%) |
Nov 05, 2018 | 17.25 | 18.30 | 17.00 | 18.20 | 155,724 | +1.49(+8.92%) |
Nov 02, 2018 | 16.71 | 16.71 | 15.58 | 16.71 | 239,800 | +1.12(+7.18%) |
Nov 01, 2018 | 14.90 | 16.05 | 14.50 | 15.59 | 246,338 | +0.79(+5.34%) |
Oct 31, 2018 | 14.65 | 15.35 | 14.30 | 14.80 | 267,477 | +0.51(+3.57%) |
Oct 30, 2018 | 14.39 | 15.15 | 13.61 | 14.29 | 371,048 | -0.36(-2.46%) |
Oct 29, 2018 | 17.60 | 17.60 | 14.10 | 14.65 | 334,705 | -2.10(-12.54%) |
Oct 26, 2018 | 16.75 | 17.28 | 16.44 | 16.75 | 171,700 | -0.39(-2.28%) |
Oct 25, 2018 | 17.56 | 17.68 | 16.70 | 17.14 | 128,166 | +0.14(+0.82%) |
Oct 24, 2018 | 18.75 | 19.16 | 16.87 | 17.00 | 157,391 | -1.63(-8.75%) |
Oct 23, 2018 | 17.89 | 19.64 | 16.69 | 18.63 | 304,103 | -0.49(-2.56%) |
Oct 22, 2018 | 21.65 | 22.42 | 19.12 | 19.12 | 308,198 | -2.28(-10.65%) |
Oct 19, 2018 | 21.40 | 24.00 | 21.01 | 21.40 | 323,300 | -2.31(-9.74%) |
Oct 18, 2018 | 23.50 | 24.77 | 22.81 | 23.71 | 157,121 | +0.78(+3.40%) |
Oct 17, 2018 | 22.57 | 24.25 | 20.50 | 22.93 | 295,627 | -0.19(-0.82%) |
Oct 16, 2018 | 25.00 | 25.66 | 22.36 | 23.12 | 269,148 | -1.56(-6.32%) |
Oct 15, 2018 | 21.47 | 25.09 | 21.46 | 24.68 | 329,716 | +3.63(+17.24%) |
Oct 12, 2018 | 21.05 | 21.40 | 19.51 | 21.05 | 243,900 | +1.84(+9.58%) |
Oct 11, 2018 | 19.30 | 19.95 | 18.82 | 19.21 | 280,442 | -0.06(-0.31%) |
Oct 10, 2018 | 18.50 | 20.16 | 17.92 | 19.27 | 228,444 | +0.77(+4.16%) |
Oct 09, 2018 | 20.50 | 20.50 | 18.45 | 18.50 | 136,690 | -1.95(-9.54%) |
Oct 05, 2018 | 20.45 | 20.45 | 20.45 | 0 | +0.15(+0.74%) | |
Oct 04, 2018 | 20.05 | 20.65 | 19.41 | 20.30 | 166,268 | -0.35(-1.69%) |
Oct 03, 2018 | 21.15 | 21.36 | 20.50 | 20.65 | 137,738 | -0.36(-1.71%) |
Oct 02, 2018 | 22.15 | 22.49 | 20.58 | 21.01 | 149,388 | -1.19(-5.36%) |
Oct 01, 2018 | 23.62 | 23.88 | 22.08 | 22.20 | 103,467 | -0.21(-0.94%) |
Sep 28, 2018 | 22.41 | 24.75 | 22.41 | 22.41 | 127,900 | -1.03(-4.39%) |
Sep 27, 2018 | 23.11 | 24.74 | 23.11 | 23.44 | 168,263 | +0.34(+1.47%) |
Sep 26, 2018 | 21.40 | 23.10 | 20.87 | 23.10 | 459,962 | +2.30(+11.06%) |
Sep 25, 2018 | 22.70 | 23.69 | 20.71 | 20.80 | 318,443 | -2.21(-9.60%) |
Sep 24, 2018 | 24.59 | 26.00 | 22.50 | 23.01 | 511,226 | -3.59(-13.50%) |
Sep 21, 2018 | 26.60 | 29.21 | 23.24 | 26.60 | 620,400 | -0.42(-1.55%) |
Sep 20, 2018 | 28.35 | 29.10 | 25.82 | 27.02 | 339,664 | -1.98(-6.83%) |
Sep 19, 2018 | 30.99 | 31.97 | 25.18 | 29.00 | 820,749 | -1.01(-3.37%) |
Sep 18, 2018 | 24.69 | 32.50 | 24.43 | 30.01 | 730,600 | +6.16(+25.83%) |
Sep 17, 2018 | 22.50 | 24.12 | 22.20 | 23.85 | 226,660 | +2.19(+10.11%) |
Sep 14, 2018 | 21.66 | 22.84 | 18.19 | 21.66 | 489,300 | +1.26(+6.18%) |
Sep 13, 2018 | 22.50 | 23.60 | 18.90 | 20.40 | 634,603 | -2.27(-10.01%) |
Sep 12, 2018 | 22.98 | 24.09 | 20.91 | 22.67 | 601,847 | +0.07(+0.31%) |
Sep 11, 2018 | 19.72 | 23.65 | 19.72 | 22.60 | 516,627 | +2.85(+14.43%) |
Sep 10, 2018 | 20.38 | 21.36 | 19.75 | 19.75 | 490,547 | +0.25(+1.28%) |
Sep 07, 2018 | 19.50 | 20.20 | 18.45 | 19.50 | 211,700 | +0.26(+1.35%) |
Sep 06, 2018 | 19.01 | 19.89 | 16.62 | 19.24 | 297,767 | +0.14(+0.73%) |
Sep 05, 2018 | 19.09 | 19.89 | 17.26 | 19.10 | 509,858 | +0.59(+3.19%) |