Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 23.66 | 25.38 | 22.83 | 25.38 | 47,400 | +1.94(+8.28%) |
Nov 29, 2018 | 23.50 | 23.80 | 20.66 | 23.44 | 67,595 | -0.36(-1.51%) |
Nov 28, 2018 | 21.59 | 24.47 | 21.59 | 23.80 | 108,350 | +2.35(+10.96%) |
Nov 27, 2018 | 20.52 | 21.59 | 18.76 | 21.45 | 143,282 | +0.90(+4.38%) |
Nov 26, 2018 | 21.08 | 21.82 | 20.55 | 20.55 | 32,910 | -0.44(-2.10%) |
Nov 23, 2018 | 20.50 | 21.21 | 20.50 | 20.99 | 12,600 | +0.37(+1.79%) |
Nov 21, 2018 | 20.62 | 20.62 | 20.62 | 0 | +0.01(+0.05%) | |
Nov 20, 2018 | 20.52 | 21.15 | 20.50 | 20.61 | 44,501 | -0.06(-0.29%) |
Nov 19, 2018 | 21.05 | 22.07 | 20.50 | 20.67 | 59,499 | -0.04(-0.19%) |
Nov 16, 2018 | 21.66 | 22.66 | 20.51 | 20.71 | 53,600 | -0.97(-4.47%) |
Nov 15, 2018 | 21.79 | 21.95 | 21.04 | 21.68 | 37,503 | -0.03(-0.14%) |
Nov 14, 2018 | 20.55 | 21.96 | 20.55 | 21.71 | 63,487 | +1.25(+6.11%) |
Nov 13, 2018 | 21.61 | 22.99 | 20.16 | 20.46 | 37,190 | -1.14(-5.28%) |
Nov 12, 2018 | 22.40 | 23.04 | 21.60 | 21.60 | 39,810 | -0.74(-3.31%) |
Nov 09, 2018 | 21.01 | 22.48 | 20.50 | 22.34 | 56,200 | +1.49(+7.15%) |
Nov 08, 2018 | 21.35 | 21.76 | 20.80 | 20.85 | 27,719 | -0.89(-4.09%) |
Nov 07, 2018 | 21.72 | 23.42 | 21.37 | 21.74 | 42,781 | +0.14(+0.65%) |
Nov 06, 2018 | 22.23 | 22.69 | 21.59 | 21.60 | 44,530 | -0.63(-2.83%) |
Nov 05, 2018 | 21.25 | 23.50 | 21.25 | 22.23 | 39,337 | -0.44(-1.94%) |
Nov 02, 2018 | 23.41 | 24.26 | 22.03 | 22.67 | 138,300 | -0.83(-3.53%) |
Nov 01, 2018 | 20.66 | 23.98 | 20.66 | 23.50 | 129,847 | +2.89(+14.02%) |
Oct 31, 2018 | 19.88 | 21.30 | 19.72 | 20.61 | 50,182 | +0.89(+4.51%) |
Oct 30, 2018 | 18.92 | 20.09 | 18.00 | 19.72 | 63,425 | +0.96(+5.12%) |
Oct 29, 2018 | 19.43 | 19.43 | 18.00 | 18.76 | 107,925 | -0.55(-2.85%) |
Oct 26, 2018 | 19.73 | 19.88 | 19.00 | 19.31 | 41,600 | -0.55(-2.77%) |
Oct 25, 2018 | 20.33 | 20.59 | 19.55 | 19.86 | 47,035 | -0.47(-2.31%) |
Oct 24, 2018 | 21.01 | 22.30 | 20.11 | 20.33 | 72,554 | -0.88(-4.15%) |
Oct 23, 2018 | 21.47 | 21.63 | 20.22 | 21.21 | 124,450 | +0.09(+0.43%) |
Oct 22, 2018 | 22.59 | 22.59 | 20.60 | 21.12 | 215,666 | -1.57(-6.92%) |
Oct 19, 2018 | 21.71 | 22.92 | 21.13 | 22.69 | 977,400 | +2.03(+9.83%) |
Oct 18, 2018 | 20.38 | 21.90 | 19.75 | 20.66 | 293,176 | -0.75(-3.50%) |
Oct 17, 2018 | 24.89 | 24.89 | 21.21 | 21.41 | 135,656 | -3.32(-13.42%) |
Oct 16, 2018 | 20.39 | 24.73 | 19.41 | 24.73 | 215,889 | +4.73(+23.65%) |
Oct 15, 2018 | 20.33 | 21.90 | 18.00 | 20.00 | 588,470 | +3.86(+23.92%) |
Oct 12, 2018 | 14.70 | 16.43 | 14.70 | 16.14 | 2,600 | +0.64(+4.13%) |
Oct 11, 2018 | 15.00 | 15.51 | 14.30 | 15.50 | 24,857 | +0.47(+3.13%) |
Oct 10, 2018 | 15.38 | 15.81 | 15.00 | 15.03 | 75,698 | -0.14(-0.92%) |
Oct 09, 2018 | 15.40 | 15.57 | 15.05 | 15.17 | 18,343 | -0.34(-2.19%) |
Oct 08, 2018 | 15.86 | 16.38 | 15.09 | 15.51 | 9,109 | -0.29(-1.84%) |
Oct 05, 2018 | 16.25 | 16.73 | 15.79 | 15.80 | 7,400 | -0.45(-2.77%) |
Oct 04, 2018 | 16.40 | 17.48 | 15.50 | 16.25 | 66,997 | -0.15(-0.91%) |
Oct 03, 2018 | 17.66 | 17.84 | 16.10 | 16.40 | 31,997 | -1.47(-8.22%) |
Oct 02, 2018 | 17.15 | 17.87 | 16.03 | 17.87 | 33,588 | +0.86(+5.05%) |
Oct 01, 2018 | 17.69 | 18.09 | 17.00 | 17.01 | 34,542 | -0.57(-3.24%) |
Sep 28, 2018 | 17.93 | 17.93 | 16.80 | 17.58 | 15,800 | -0.35(-1.95%) |
Sep 27, 2018 | 17.83 | 17.93 | 16.56 | 17.93 | 48,254 | +0.05(+0.31%) |
Sep 26, 2018 | 18.09 | 18.45 | 17.65 | 17.88 | 53,659 | -0.18(-1.02%) |
Sep 25, 2018 | 17.69 | 18.78 | 17.24 | 18.06 | 63,016 | +0.41(+2.32%) |
Sep 24, 2018 | 17.99 | 18.00 | 17.14 | 17.65 | 79,872 | +0.77(+4.56%) |
Sep 21, 2018 | 17.21 | 18.24 | 16.31 | 16.88 | 52,700 | -0.12(-0.71%) |
Sep 20, 2018 | 17.23 | 18.37 | 16.32 | 17.00 | 20,240 | +0.48(+2.91%) |
Sep 19, 2018 | 15.94 | 17.18 | 15.94 | 16.52 | 28,887 | +0.58(+3.64%) |
Sep 18, 2018 | 15.68 | 16.58 | 15.45 | 15.94 | 35,715 | +0.21(+1.34%) |
Sep 17, 2018 | 16.61 | 17.10 | 15.00 | 15.73 | 90,928 | -0.94(-5.64%) |
Sep 14, 2018 | 17.71 | 19.00 | 16.55 | 16.67 | 10,400 | -1.16(-6.51%) |
Sep 13, 2018 | 18.26 | 19.48 | 16.75 | 17.83 | 37,271 | -0.08(-0.45%) |
Sep 12, 2018 | 20.96 | 21.00 | 17.70 | 17.91 | 129,975 | -3.09(-14.71%) |
Sep 11, 2018 | 19.99 | 21.17 | 19.68 | 21.00 | 140,234 | +1.21(+6.11%) |
Sep 10, 2018 | 18.94 | 20.00 | 18.50 | 19.79 | 46,029 | +0.94(+4.99%) |
Sep 07, 2018 | 17.31 | 18.89 | 16.91 | 18.85 | 53,700 | +1.57(+9.09%) |
Sep 06, 2018 | 16.75 | 17.49 | 16.75 | 17.28 | 45,785 | +0.53(+3.16%) |
Sep 05, 2018 | 16.51 | 16.75 | 15.86 | 16.75 | 37,170 | +0.15(+0.90%) |