Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 44.24 | 45.08 | 35.70 | 36.82 | 133,942 | -7.14(-16.24%) |
Nov 29, 2018 | 48.37 | 52.50 | 41.23 | 43.96 | 194,900 | -5.04(-10.29%) |
Nov 28, 2018 | 48.93 | 54.25 | 44.59 | 49.00 | 708,561 | +2.66(+5.74%) |
Nov 27, 2018 | 47.95 | 56.70 | 43.82 | 46.34 | 1,808,260 | +3.64(+8.52%) |
Nov 26, 2018 | 39.55 | 60.90 | 33.25 | 42.70 | 2,376,492 | +3.57(+9.12%) |
Nov 23, 2018 | 30.52 | 45.99 | 28.70 | 39.13 | 1,370,185 | +9.73(+33.10%) |
Nov 21, 2018 | 29.40 | 29.40 | 29.40 | 0 | -16.87(-36.46%) | |
Nov 20, 2018 | 18.48 | 47.39 | 17.92 | 46.27 | 2,116,811 | +27.37(+144.81%) |
Nov 19, 2018 | 16.03 | 21.35 | 15.75 | 18.90 | 231,319 | +2.73(+16.88%) |
Nov 16, 2018 | 15.19 | 21.63 | 13.86 | 16.17 | 553,057 | +1.61(+11.06%) |
Nov 15, 2018 | 17.64 | 19.88 | 13.30 | 14.56 | 219,655 | -3.71(-20.31%) |
Nov 14, 2018 | 12.25 | 29.75 | 11.90 | 18.27 | 2,046,151 | +6.72(+58.18%) |
Nov 13, 2018 | 12.18 | 12.67 | 11.27 | 11.55 | 9,666 | -0.42(-3.51%) |
Nov 12, 2018 | 13.30 | 18.62 | 11.62 | 11.97 | 126,218 | -1.40(-10.47%) |
Nov 09, 2018 | 12.39 | 14.35 | 12.39 | 13.37 | 25,114 | +0.35(+2.69%) |
Nov 08, 2018 | 12.67 | 14.21 | 10.64 | 13.02 | 9,050 | -0.91(-6.53%) |
Nov 07, 2018 | 15.75 | 15.75 | 13.37 | 13.93 | 19,481 | -2.45(-14.96%) |
Nov 06, 2018 | 17.85 | 24.08 | 15.54 | 16.38 | 126,261 | -2.32(-12.43%) |
Nov 05, 2018 | 19.54 | 19.60 | 17.49 | 18.70 | 12,111 | -0.06(-0.30%) |
Nov 02, 2018 | 15.68 | 19.04 | 15.40 | 18.76 | 15,173 | +1.40(+8.06%) |
Nov 01, 2018 | 15.40 | 17.36 | 15.40 | 17.36 | 7,259 | +1.86(+11.99%) |
Oct 31, 2018 | 16.20 | 16.80 | 14.73 | 15.50 | 4,150 | +0.07(+0.47%) |
Oct 30, 2018 | 15.29 | 16.80 | 15.12 | 15.43 | 7,347 | +0.87(+5.96%) |
Oct 29, 2018 | 15.68 | 15.68 | 14.56 | 14.56 | 4,406 | -0.28(-1.89%) |
Oct 26, 2018 | 18.48 | 18.48 | 14.62 | 14.84 | 12,971 | -2.96(-16.64%) |
Oct 25, 2018 | 18.48 | 18.76 | 17.40 | 17.80 | 6,307 | -0.68(-3.70%) |
Oct 24, 2018 | 17.36 | 20.16 | 17.36 | 18.49 | 31,295 | +0.73(+4.13%) |
Oct 23, 2018 | 17.36 | 18.41 | 17.36 | 17.75 | 2,459 | -0.73(-3.94%) |
Oct 22, 2018 | 18.48 | 18.48 | 17.75 | 18.48 | 1,410 | +0.00(+0.00%) |
Oct 19, 2018 | 17.92 | 19.04 | 17.36 | 18.48 | 2,000 | -0.56(-2.94%) |
Oct 18, 2018 | 16.80 | 20.16 | 16.80 | 19.04 | 13,472 | +1.68(+9.68%) |
Oct 17, 2018 | 16.80 | 17.92 | 16.80 | 17.36 | 3,657 | -0.53(-2.97%) |
Oct 16, 2018 | 16.98 | 17.89 | 16.81 | 17.89 | 4,639 | -0.03(-0.16%) |
Oct 15, 2018 | 17.24 | 17.92 | 16.80 | 17.92 | 5,167 | +0.00(+0.00%) |
Oct 12, 2018 | 17.92 | 18.48 | 16.80 | 17.92 | 3,394 | +0.56(+3.23%) |
Oct 11, 2018 | 16.80 | 17.92 | 16.80 | 17.36 | 6,048 | -0.56(-3.13%) |
Oct 10, 2018 | 17.92 | 19.04 | 17.36 | 17.92 | 10,864 | -1.12(-5.88%) |
Oct 09, 2018 | 19.60 | 19.60 | 17.92 | 19.04 | 7,058 | -0.28(-1.45%) |
Oct 08, 2018 | 20.15 | 23.52 | 17.36 | 19.32 | 30,515 | -0.84(-4.17%) |
Oct 05, 2018 | 17.36 | 20.72 | 17.36 | 20.16 | 26,046 | +1.68(+9.09%) |
Oct 04, 2018 | 17.92 | 19.04 | 16.80 | 18.48 | 13,231 | -1.12(-5.71%) |
Oct 03, 2018 | 16.24 | 20.72 | 16.24 | 19.60 | 64,219 | +1.68(+9.37%) |
Oct 02, 2018 | 17.36 | 18.48 | 16.30 | 17.92 | 14,339 | -1.12(-5.88%) |
Oct 01, 2018 | 21.28 | 21.84 | 17.36 | 19.04 | 15,931 | -2.80(-12.82%) |
Sep 28, 2018 | 21.28 | 22.40 | 19.60 | 21.84 | 15,000 | +1.68(+8.33%) |
Sep 27, 2018 | 22.96 | 24.64 | 18.48 | 20.16 | 49,867 | -3.36(-14.29%) |
Sep 26, 2018 | 27.44 | 40.32 | 20.72 | 23.52 | 491,314 | +7.84(+50.00%) |
Sep 25, 2018 | 14.00 | 16.24 | 13.44 | 15.68 | 13,819 | +2.24(+16.67%) |
Sep 24, 2018 | 14.00 | 14.00 | 12.88 | 13.44 | 3,198 | +0.28(+2.13%) |
Sep 21, 2018 | 14.00 | 14.00 | 13.16 | 13.16 | 4,696 | -0.40(-2.97%) |
Sep 20, 2018 | 13.72 | 14.39 | 12.33 | 13.56 | 10,624 | +0.07(+0.50%) |
Sep 19, 2018 | 14.00 | 14.84 | 13.45 | 13.50 | 6,309 | -0.50(-3.60%) |
Sep 18, 2018 | 14.56 | 15.12 | 14.00 | 14.00 | 7,116 | +0.00(+0.00%) |
Sep 17, 2018 | 14.82 | 15.12 | 14.00 | 14.00 | 9,860 | -1.12(-7.41%) |
Sep 14, 2018 | 15.18 | 15.96 | 15.12 | 15.12 | 7,375 | -1.68(-10.00%) |
Sep 13, 2018 | 17.36 | 18.48 | 15.68 | 16.80 | 9,666 | -1.12(-6.25%) |
Sep 12, 2018 | 24.08 | 24.64 | 16.24 | 17.92 | 28,295 | -3.36(-15.79%) |
Sep 11, 2018 | 18.26 | 30.24 | 17.34 | 21.28 | 143,295 | +6.47(+43.67%) |
Sep 10, 2018 | 15.68 | 15.68 | 13.50 | 14.81 | 2,139 | +0.25(+1.73%) |
Sep 07, 2018 | 14.00 | 15.68 | 14.00 | 14.56 | 2,158 | +0.02(+0.12%) |
Sep 06, 2018 | 15.53 | 15.68 | 13.45 | 14.54 | 3,352 | -0.99(-6.38%) |
Sep 05, 2018 | 15.12 | 15.68 | 13.44 | 15.53 | 2,410 | +0.00(+0.00%) |