Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.60 | 14.90 | 13.70 | 14.80 | 3,830 | +0.22(+1.49%) |
Nov 29, 2018 | 13.70 | 15.00 | 13.70 | 14.58 | 6,542 | +0.88(+6.44%) |
Nov 28, 2018 | 13.80 | 13.80 | 13.00 | 13.70 | 8,769 | +0.00(+0.00%) |
Nov 27, 2018 | 14.30 | 14.70 | 13.60 | 13.70 | 6,605 | -0.60(-4.20%) |
Nov 26, 2018 | 16.00 | 16.30 | 14.30 | 14.30 | 13,582 | -1.60(-10.06%) |
Nov 23, 2018 | 15.70 | 16.20 | 15.50 | 15.90 | 2,930 | +0.10(+0.63%) |
Nov 21, 2018 | 15.80 | 15.80 | 15.80 | 0 | -0.60(-3.65%) | |
Nov 20, 2018 | 16.30 | 17.00 | 15.60 | 16.40 | 7,712 | -0.80(-4.66%) |
Nov 19, 2018 | 17.40 | 18.91 | 17.00 | 17.20 | 11,489 | -0.50(-2.82%) |
Nov 16, 2018 | 17.50 | 17.90 | 17.10 | 17.70 | 5,030 | +0.00(+0.00%) |
Nov 15, 2018 | 17.00 | 18.80 | 16.80 | 17.70 | 14,130 | +0.60(+3.51%) |
Nov 14, 2018 | 17.80 | 18.40 | 17.10 | 17.10 | 9,447 | -0.70(-3.93%) |
Nov 13, 2018 | 17.00 | 18.20 | 16.60 | 17.80 | 10,492 | +0.92(+5.44%) |
Nov 12, 2018 | 17.50 | 17.80 | 16.40 | 16.88 | 10,085 | +0.18(+1.09%) |
Nov 09, 2018 | 18.60 | 19.50 | 16.20 | 16.70 | 19,990 | -2.50(-13.02%) |
Nov 08, 2018 | 19.80 | 20.70 | 18.90 | 19.20 | 14,426 | -1.10(-5.42%) |
Nov 07, 2018 | 20.90 | 21.80 | 20.00 | 20.30 | 25,805 | -0.40(-1.93%) |
Nov 06, 2018 | 20.40 | 22.30 | 19.80 | 20.70 | 60,843 | +0.70(+3.50%) |
Nov 05, 2018 | 19.40 | 21.00 | 19.20 | 20.00 | 23,372 | +0.00(+0.00%) |
Nov 02, 2018 | 19.30 | 20.60 | 19.10 | 20.00 | 39,190 | +0.80(+4.17%) |
Nov 01, 2018 | 18.50 | 19.80 | 17.30 | 19.20 | 71,585 | +0.70(+3.78%) |
Oct 31, 2018 | 17.70 | 18.90 | 17.50 | 18.50 | 23,197 | +0.80(+4.52%) |
Oct 30, 2018 | 17.80 | 19.10 | 17.00 | 17.70 | 20,105 | -0.10(-0.56%) |
Oct 29, 2018 | 19.40 | 21.80 | 17.80 | 17.80 | 55,747 | -1.90(-9.64%) |
Oct 26, 2018 | 19.00 | 22.50 | 17.20 | 19.70 | 81,700 | +0.30(+1.55%) |
Oct 25, 2018 | 19.60 | 21.90 | 19.10 | 19.40 | 59,365 | +0.40(+2.11%) |
Oct 24, 2018 | 21.70 | 26.70 | 19.00 | 19.00 | 122,192 | -5.30(-21.81%) |
Oct 23, 2018 | 18.70 | 24.80 | 18.20 | 24.30 | 200,359 | +3.60(+17.39%) |
Oct 22, 2018 | 23.00 | 26.10 | 19.30 | 20.70 | 180,444 | -5.30(-20.38%) |
Oct 19, 2018 | 75.20 | 81.30 | 25.60 | 26.00 | 1,788,390 | +10.30(+65.61%) |
Oct 18, 2018 | 13.10 | 15.90 | 12.30 | 15.70 | 37,245 | +2.30(+17.16%) |
Oct 17, 2018 | 12.60 | 14.80 | 12.30 | 13.40 | 7,269 | +0.70(+5.51%) |
Oct 16, 2018 | 13.30 | 13.30 | 12.30 | 12.70 | 1,637 | -0.60(-4.51%) |
Oct 15, 2018 | 13.10 | 13.40 | 12.10 | 13.30 | 1,693 | -0.40(-2.92%) |
Oct 12, 2018 | 12.30 | 14.00 | 12.10 | 13.70 | 3,880 | +1.60(+13.22%) |
Oct 11, 2018 | 12.80 | 12.80 | 12.10 | 12.10 | 2,552 | -0.66(-5.20%) |
Oct 10, 2018 | 14.60 | 14.60 | 12.50 | 12.76 | 9,931 | -0.84(-6.15%) |
Oct 09, 2018 | 13.40 | 14.20 | 13.40 | 13.60 | 3,102 | -0.10(-0.73%) |
Oct 08, 2018 | 13.00 | 14.30 | 13.00 | 13.70 | 7,057 | +1.20(+9.60%) |
Oct 05, 2018 | 12.50 | 12.60 | 11.90 | 12.50 | 7,000 | -0.19(-1.50%) |
Oct 04, 2018 | 12.90 | 12.90 | 12.50 | 12.69 | 3,303 | -0.41(-3.13%) |
Oct 03, 2018 | 12.70 | 13.50 | 11.90 | 13.10 | 6,711 | +1.00(+8.26%) |
Oct 02, 2018 | 13.70 | 14.00 | 12.10 | 12.10 | 9,758 | -1.90(-13.57%) |
Oct 01, 2018 | 15.10 | 15.30 | 13.50 | 14.00 | 9,334 | -1.40(-9.09%) |
Sep 28, 2018 | 15.60 | 16.00 | 14.90 | 15.40 | 2,830 | -0.40(-2.53%) |
Sep 27, 2018 | 17.80 | 17.80 | 15.70 | 15.80 | 6,937 | -2.40(-13.19%) |
Sep 26, 2018 | 19.00 | 19.80 | 16.50 | 18.20 | 12,275 | -0.90(-4.71%) |
Sep 25, 2018 | 19.80 | 20.00 | 18.00 | 19.10 | 12,898 | -0.70(-3.54%) |
Sep 24, 2018 | 18.00 | 20.00 | 17.90 | 19.80 | 30,844 | +2.00(+11.24%) |
Sep 21, 2018 | 17.30 | 17.90 | 16.60 | 17.80 | 7,340 | +0.70(+4.09%) |
Sep 20, 2018 | 17.00 | 17.20 | 16.30 | 17.10 | 8,207 | +0.30(+1.79%) |
Sep 19, 2018 | 15.90 | 16.80 | 15.10 | 16.80 | 24,562 | +0.90(+5.66%) |
Sep 18, 2018 | 15.10 | 15.90 | 14.80 | 15.90 | 16,340 | +0.90(+6.00%) |
Sep 17, 2018 | 14.70 | 15.50 | 14.10 | 15.00 | 13,875 | +0.30(+2.04%) |
Sep 14, 2018 | 13.80 | 14.80 | 13.60 | 14.70 | 18,370 | +0.90(+6.52%) |
Sep 13, 2018 | 13.70 | 14.10 | 13.00 | 13.80 | 14,696 | +0.00(+0.00%) |
Sep 12, 2018 | 12.50 | 13.90 | 12.00 | 13.80 | 13,406 | +1.10(+8.66%) |
Sep 11, 2018 | 12.10 | 13.00 | 11.70 | 12.70 | 25,753 | +0.30(+2.42%) |
Sep 10, 2018 | 11.30 | 13.00 | 10.60 | 12.40 | 34,912 | +1.10(+9.73%) |
Sep 07, 2018 | 12.90 | 13.90 | 11.20 | 11.30 | 53,000 | +0.10(+0.89%) |
Sep 06, 2018 | 12.30 | 12.50 | 10.70 | 11.20 | 50,974 | -1.30(-10.40%) |
Sep 05, 2018 | 15.00 | 15.10 | 11.60 | 12.50 | 124,826 | -2.80(-18.30%) |