Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 50.00 | 53.72 | 48.10 | 49.31 | 6,295,500 | -1.09(-2.16%) |
Nov 29, 2018 | 50.88 | 54.01 | 47.90 | 50.40 | 7,186,422 | +2.52(+5.26%) |
Nov 28, 2018 | 59.17 | 62.43 | 46.00 | 47.88 | 9,830,879 | -20.48(-29.96%) |
Nov 27, 2018 | 69.67 | 71.97 | 63.01 | 68.36 | 4,625,594 | +2.14(+3.23%) |
Nov 26, 2018 | 71.29 | 74.20 | 63.83 | 66.22 | 5,071,459 | +63.37(+2223.51%) |
Nov 23, 2018 | 2.960 | 2.970 | 2.660 | 2.850 | 41,172,600 | -0.02(-0.70%) |
Nov 21, 2018 | 2.870 | 2.870 | 2.870 | 0 | +0.09(+3.24%) | |
Nov 20, 2018 | 2.850 | 3.220 | 2.680 | 2.780 | 87,075,152 | +0.10(+3.73%) |
Nov 19, 2018 | 2.930 | 3.150 | 2.300 | 2.680 | 104,161,256 | -0.66(-19.76%) |
Nov 16, 2018 | 4.000 | 4.130 | 3.280 | 3.340 | 107,295,000 | -1.36(-28.94%) |
Nov 15, 2018 | 3.720 | 4.720 | 3.680 | 4.700 | 156,861,792 | +1.84(+64.34%) |
Nov 14, 2018 | 4.850 | 5.030 | 2.810 | 2.860 | 171,660,080 | -3.58(-55.59%) |
Nov 13, 2018 | 7.500 | 7.500 | 6.220 | 6.440 | 52,704,632 | -1.52(-19.10%) |
Nov 12, 2018 | 8.610 | 8.910 | 7.930 | 7.960 | 16,383,119 | -1.12(-12.33%) |
Nov 09, 2018 | 9.530 | 9.530 | 8.160 | 9.080 | 38,381,300 | -1.43(-13.61%) |
Nov 08, 2018 | 10.67 | 10.99 | 10.44 | 10.51 | 13,581,044 | -0.27(-2.50%) |
Nov 07, 2018 | 10.78 | 11.09 | 10.50 | 10.78 | 11,467,158 | +0.10(+0.94%) |
Nov 06, 2018 | 10.50 | 10.75 | 10.31 | 10.68 | 11,064,211 | +0.17(+1.62%) |
Nov 05, 2018 | 10.82 | 11.41 | 10.36 | 10.51 | 36,698,536 | -3.49(-24.93%) |
Nov 02, 2018 | 15.43 | 15.45 | 13.70 | 14.00 | 14,728,600 | -0.58(-3.98%) |
Nov 01, 2018 | 14.22 | 14.99 | 13.97 | 14.58 | 11,896,194 | +0.46(+3.26%) |
Oct 31, 2018 | 14.74 | 15.19 | 13.97 | 14.12 | 11,937,909 | -1.07(-7.04%) |
Oct 30, 2018 | 14.67 | 15.77 | 14.60 | 15.19 | 10,631,487 | -0.27(-1.75%) |
Oct 29, 2018 | 16.08 | 16.21 | 15.26 | 15.46 | 10,807,478 | +0.78(+5.31%) |
Oct 26, 2018 | 15.75 | 15.97 | 14.61 | 14.68 | 14,739,200 | -0.16(-1.08%) |
Oct 25, 2018 | 14.68 | 15.25 | 14.10 | 14.84 | 10,360,421 | +0.20(+1.37%) |
Oct 24, 2018 | 13.98 | 15.07 | 13.93 | 14.64 | 10,998,333 | +0.39(+2.74%) |
Oct 23, 2018 | 14.52 | 14.63 | 13.86 | 14.25 | 12,975,130 | -1.05(-6.86%) |
Oct 22, 2018 | 15.07 | 15.35 | 14.68 | 15.30 | 9,334,587 | +1.21(+8.59%) |
Oct 19, 2018 | 14.64 | 14.65 | 13.87 | 14.09 | 10,696,800 | -0.32(-2.22%) |
Oct 18, 2018 | 13.97 | 14.84 | 13.90 | 14.41 | 15,316,947 | +1.11(+8.35%) |
Oct 17, 2018 | 13.70 | 14.19 | 13.20 | 13.30 | 13,989,356 | -0.92(-6.47%) |
Oct 16, 2018 | 14.21 | 14.53 | 13.85 | 14.22 | 9,650,005 | +0.14(+0.99%) |
Oct 15, 2018 | 14.47 | 14.71 | 14.00 | 14.08 | 10,811,787 | -1.42(-9.16%) |
Oct 12, 2018 | 14.81 | 15.64 | 14.77 | 15.50 | 9,897,300 | +1.00(+6.90%) |
Oct 11, 2018 | 14.87 | 15.29 | 14.36 | 14.50 | 14,270,662 | +0.32(+2.26%) |
Oct 10, 2018 | 13.50 | 14.28 | 13.10 | 14.18 | 11,989,585 | +0.08(+0.57%) |
Oct 09, 2018 | 14.08 | 14.64 | 13.83 | 14.10 | 8,481,988 | -0.18(-1.26%) |
Oct 08, 2018 | 14.64 | 14.69 | 13.90 | 14.28 | 11,627,768 | -1.76(-10.97%) |
Oct 05, 2018 | 15.24 | 16.65 | 15.22 | 16.04 | 11,375,100 | +0.52(+3.35%) |
Oct 04, 2018 | 14.71 | 16.33 | 14.70 | 15.52 | 15,347,581 | +0.81(+5.51%) |
Oct 03, 2018 | 15.57 | 15.59 | 14.49 | 14.71 | 16,112,249 | -1.33(-8.29%) |
Oct 02, 2018 | 16.69 | 16.83 | 15.44 | 16.04 | 13,528,847 | -0.83(-4.92%) |
Oct 01, 2018 | 17.69 | 17.70 | 16.73 | 16.87 | 10,490,042 | -1.86(-9.93%) |
Sep 28, 2018 | 18.69 | 19.22 | 18.58 | 18.73 | 8,399,900 | +0.80(+4.46%) |
Sep 27, 2018 | 18.77 | 18.84 | 16.83 | 17.93 | 16,218,509 | -1.41(-7.29%) |
Sep 26, 2018 | 18.26 | 19.58 | 17.89 | 19.34 | 10,419,630 | +1.20(+6.62%) |
Sep 25, 2018 | 18.56 | 18.57 | 17.90 | 18.14 | 7,507,649 | -0.29(-1.57%) |
Sep 24, 2018 | 19.25 | 19.27 | 18.37 | 18.43 | 9,661,261 | -1.07(-5.49%) |
Sep 21, 2018 | 19.79 | 19.87 | 19.45 | 19.50 | 10,911,900 | -0.60(-2.99%) |
Sep 20, 2018 | 21.15 | 21.74 | 19.53 | 20.10 | 13,181,902 | -1.69(-7.76%) |
Sep 19, 2018 | 21.44 | 21.79 | 21.12 | 21.79 | 7,126,682 | +0.18(+0.83%) |
Sep 18, 2018 | 23.81 | 23.93 | 21.24 | 21.61 | 11,727,576 | -2.78(-11.40%) |
Sep 17, 2018 | 24.63 | 24.68 | 23.94 | 24.39 | 4,404,038 | -0.70(-2.79%) |
Sep 14, 2018 | 24.63 | 25.21 | 24.60 | 25.09 | 4,223,600 | +1.11(+4.63%) |
Sep 13, 2018 | 23.18 | 24.05 | 22.96 | 23.98 | 4,488,371 | +0.49(+2.09%) |
Sep 12, 2018 | 22.69 | 23.70 | 22.61 | 23.49 | 3,780,216 | +0.13(+0.56%) |
Sep 11, 2018 | 24.19 | 24.48 | 23.23 | 23.36 | 3,110,887 | -0.62(-2.59%) |
Sep 10, 2018 | 25.32 | 25.34 | 23.76 | 23.98 | 3,797,128 | -0.66(-2.68%) |
Sep 07, 2018 | 25.14 | 25.19 | 24.60 | 24.64 | 3,712,300 | +0.02(+0.08%) |
Sep 06, 2018 | 24.35 | 25.01 | 24.26 | 24.62 | 5,942,105 | +0.38(+1.57%) |
Sep 05, 2018 | 23.46 | 24.46 | 23.36 | 24.24 | 4,798,031 | +0.59(+2.49%) |