Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 17.25 | 17.26 | 16.06 | 16.45 | 342,700 | -0.81(-4.69%) |
Nov 29, 2018 | 15.00 | 17.80 | 15.00 | 17.26 | 728,023 | +1.81(+11.72%) |
Nov 28, 2018 | 14.50 | 15.50 | 14.50 | 15.45 | 293,527 | +0.95(+6.55%) |
Nov 27, 2018 | 14.75 | 14.85 | 14.30 | 14.50 | 236,161 | -0.20(-1.36%) |
Nov 26, 2018 | 15.19 | 15.40 | 14.43 | 14.70 | 281,659 | -0.29(-1.93%) |
Nov 23, 2018 | 14.59 | 15.04 | 14.50 | 14.99 | 105,400 | +0.32(+2.18%) |
Nov 21, 2018 | 14.67 | 14.67 | 14.67 | 0 | +0.12(+0.82%) | |
Nov 20, 2018 | 14.05 | 14.81 | 13.37 | 14.55 | 773,066 | +0.05(+0.34%) |
Nov 19, 2018 | 16.07 | 16.32 | 14.50 | 14.50 | 688,418 | -1.54(-9.60%) |
Nov 16, 2018 | 15.77 | 16.88 | 15.77 | 16.04 | 629,500 | +0.58(+3.75%) |
Nov 15, 2018 | 17.00 | 17.25 | 15.28 | 15.46 | 847,478 | -1.83(-10.58%) |
Nov 14, 2018 | 18.52 | 19.00 | 17.11 | 17.29 | 847,939 | -1.22(-6.59%) |
Nov 13, 2018 | 19.41 | 19.87 | 18.30 | 18.51 | 535,307 | -1.19(-6.04%) |
Nov 12, 2018 | 19.40 | 19.87 | 19.00 | 19.70 | 329,536 | +0.25(+1.29%) |
Nov 09, 2018 | 17.94 | 19.81 | 17.94 | 19.45 | 929,400 | +1.36(+7.52%) |
Nov 08, 2018 | 17.96 | 18.44 | 17.92 | 18.09 | 434,329 | +0.08(+0.44%) |
Nov 07, 2018 | 17.77 | 18.63 | 17.26 | 18.01 | 1,307,793 | +0.76(+4.41%) |
Nov 06, 2018 | 20.95 | 20.95 | 17.11 | 17.25 | 2,811,996 | -5.76(-25.03%) |
Nov 05, 2018 | 22.90 | 23.58 | 22.05 | 23.01 | 371,129 | +0.05(+0.22%) |
Nov 02, 2018 | 24.02 | 24.18 | 22.72 | 22.96 | 400,000 | -0.78(-3.29%) |
Nov 01, 2018 | 23.97 | 24.26 | 23.64 | 23.74 | 233,255 | -0.01(-0.04%) |
Oct 31, 2018 | 23.67 | 24.95 | 23.26 | 23.75 | 505,342 | +0.77(+3.35%) |
Oct 30, 2018 | 21.96 | 23.03 | 21.54 | 22.98 | 375,311 | +0.95(+4.31%) |
Oct 29, 2018 | 22.23 | 23.02 | 21.80 | 22.03 | 351,763 | -0.14(-0.63%) |
Oct 26, 2018 | 23.13 | 23.91 | 22.10 | 22.17 | 456,200 | -1.27(-5.42%) |
Oct 25, 2018 | 23.98 | 24.11 | 22.71 | 23.44 | 458,611 | -0.48(-2.01%) |
Oct 24, 2018 | 23.82 | 24.42 | 23.50 | 23.92 | 458,858 | +0.10(+0.42%) |
Oct 23, 2018 | 23.88 | 24.11 | 21.96 | 23.82 | 507,653 | -0.33(-1.37%) |
Oct 22, 2018 | 25.61 | 26.00 | 24.03 | 24.15 | 365,349 | -1.36(-5.33%) |
Oct 19, 2018 | 25.36 | 26.08 | 25.21 | 25.51 | 293,900 | -0.06(-0.23%) |
Oct 18, 2018 | 27.00 | 27.37 | 25.37 | 25.57 | 262,552 | -1.75(-6.41%) |
Oct 17, 2018 | 27.18 | 27.67 | 27.03 | 27.32 | 230,642 | +0.14(+0.52%) |
Oct 16, 2018 | 26.48 | 27.80 | 26.48 | 27.18 | 318,471 | +0.58(+2.18%) |
Oct 15, 2018 | 26.31 | 26.90 | 25.65 | 26.60 | 214,498 | -0.08(-0.30%) |
Oct 12, 2018 | 27.50 | 28.34 | 26.27 | 26.68 | 270,400 | -0.70(-2.56%) |
Oct 11, 2018 | 27.21 | 28.01 | 25.61 | 27.38 | 506,071 | -0.16(-0.58%) |
Oct 10, 2018 | 25.94 | 28.50 | 25.25 | 27.54 | 819,371 | +1.44(+5.52%) |
Oct 09, 2018 | 26.87 | 27.65 | 26.01 | 26.10 | 381,567 | -0.97(-3.58%) |
Oct 08, 2018 | 27.37 | 27.37 | 25.20 | 27.07 | 680,179 | -0.30(-1.10%) |
Oct 05, 2018 | 28.34 | 29.37 | 26.11 | 27.37 | 725,000 | -0.97(-3.42%) |
Oct 04, 2018 | 30.24 | 30.45 | 28.24 | 28.34 | 554,279 | -1.91(-6.31%) |
Oct 03, 2018 | 30.38 | 30.92 | 29.10 | 30.25 | 527,209 | +0.03(+0.10%) |
Oct 02, 2018 | 32.30 | 32.91 | 30.17 | 30.22 | 379,939 | -2.05(-6.35%) |
Oct 01, 2018 | 34.18 | 34.48 | 32.00 | 32.27 | 318,210 | -1.81(-5.31%) |
Sep 28, 2018 | 33.72 | 35.52 | 33.01 | 34.08 | 431,600 | +0.48(+1.43%) |
Sep 27, 2018 | 36.00 | 38.00 | 33.23 | 33.60 | 870,127 | -2.20(-6.15%) |
Sep 26, 2018 | 34.60 | 36.59 | 34.25 | 35.80 | 584,622 | +1.72(+5.05%) |
Sep 25, 2018 | 32.55 | 34.88 | 32.51 | 34.08 | 535,860 | +1.83(+5.67%) |
Sep 24, 2018 | 31.00 | 32.75 | 30.66 | 32.25 | 399,356 | +1.30(+4.20%) |
Sep 21, 2018 | 30.05 | 33.05 | 29.94 | 30.95 | 1,701,100 | +0.94(+3.13%) |
Sep 20, 2018 | 29.55 | 30.55 | 29.40 | 30.01 | 223,991 | +0.76(+2.60%) |
Sep 19, 2018 | 30.03 | 31.06 | 28.97 | 29.25 | 458,835 | -0.67(-2.24%) |
Sep 18, 2018 | 28.94 | 29.92 | 28.90 | 29.92 | 295,180 | +0.92(+3.17%) |
Sep 17, 2018 | 29.45 | 30.37 | 28.72 | 29.00 | 290,173 | -0.58(-1.96%) |
Sep 14, 2018 | 31.22 | 31.30 | 28.90 | 29.58 | 641,200 | -2.10(-6.63%) |
Sep 13, 2018 | 31.91 | 33.89 | 30.55 | 31.68 | 929,559 | -0.23(-0.72%) |
Sep 12, 2018 | 29.41 | 32.09 | 29.14 | 31.91 | 503,589 | +2.65(+9.06%) |
Sep 11, 2018 | 29.00 | 29.54 | 27.86 | 29.26 | 362,448 | +0.21(+0.72%) |
Sep 10, 2018 | 31.33 | 31.45 | 27.36 | 29.05 | 1,018,945 | -1.53(-5.00%) |
Sep 07, 2018 | 28.64 | 31.13 | 28.09 | 30.58 | 646,400 | +1.88(+6.55%) |
Sep 06, 2018 | 28.00 | 28.84 | 28.00 | 28.70 | 241,468 | +0.49(+1.74%) |
Sep 05, 2018 | 28.19 | 28.63 | 26.36 | 28.21 | 543,044 | -0.29(-1.02%) |