Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 16.96 | 17.10 | 16.18 | 16.38 | 659,441 | -0.69(-4.06%) |
Nov 29, 2018 | 16.84 | 17.42 | 16.64 | 17.07 | 410,315 | +0.16(+0.94%) |
Nov 28, 2018 | 16.46 | 17.18 | 15.68 | 16.91 | 639,492 | +0.40(+2.40%) |
Nov 27, 2018 | 15.73 | 16.72 | 15.38 | 16.52 | 744,180 | +0.84(+5.36%) |
Nov 26, 2018 | 17.11 | 17.16 | 15.61 | 15.68 | 509,402 | -1.04(-6.21%) |
Nov 23, 2018 | 16.73 | 17.19 | 16.44 | 16.72 | 183,891 | -0.04(-0.24%) |
Nov 21, 2018 | 16.76 | 16.76 | 16.76 | 0 | +0.99(+6.27%) | |
Nov 20, 2018 | 17.22 | 17.22 | 15.15 | 15.77 | 806,395 | -1.84(-10.45%) |
Nov 19, 2018 | 18.50 | 18.50 | 17.12 | 17.61 | 547,036 | -0.95(-5.12%) |
Nov 16, 2018 | 19.02 | 19.03 | 18.07 | 18.56 | 344,834 | -0.60(-3.15%) |
Nov 15, 2018 | 17.82 | 19.25 | 17.71 | 19.16 | 473,454 | +1.33(+7.43%) |
Nov 14, 2018 | 16.93 | 18.27 | 16.93 | 17.83 | 763,852 | +0.90(+5.32%) |
Nov 13, 2018 | 18.14 | 18.55 | 16.90 | 16.93 | 640,551 | -1.11(-6.14%) |
Nov 12, 2018 | 17.85 | 18.50 | 17.55 | 18.04 | 917,543 | +0.24(+1.33%) |
Nov 09, 2018 | 18.61 | 19.08 | 16.91 | 17.81 | 980,013 | -0.81(-4.36%) |
Nov 08, 2018 | 17.92 | 18.91 | 17.58 | 18.62 | 1,200,498 | +0.77(+4.32%) |
Nov 07, 2018 | 15.96 | 17.99 | 15.83 | 17.84 | 1,012,891 | +2.08(+13.17%) |
Nov 06, 2018 | 18.47 | 18.97 | 15.64 | 15.77 | 1,007,604 | -1.13(-6.67%) |
Nov 05, 2018 | 16.17 | 17.04 | 15.99 | 16.89 | 716,109 | +0.84(+5.24%) |
Nov 02, 2018 | 14.69 | 16.16 | 14.22 | 16.05 | 1,254,182 | +1.66(+11.55%) |
Nov 01, 2018 | 15.21 | 15.27 | 13.35 | 14.39 | 2,417,410 | -0.36(-2.41%) |
Oct 31, 2018 | 21.01 | 21.01 | 14.45 | 14.75 | 3,400,172 | -12.03(-44.92%) |
Oct 30, 2018 | 26.60 | 27.22 | 26.02 | 26.78 | 358,129 | +0.23(+0.86%) |
Oct 29, 2018 | 27.57 | 28.04 | 26.10 | 26.55 | 330,927 | -0.65(-2.40%) |
Oct 26, 2018 | 27.19 | 27.32 | 25.72 | 27.20 | 247,480 | -0.35(-1.26%) |
Oct 25, 2018 | 28.03 | 28.46 | 27.27 | 27.55 | 260,729 | -0.45(-1.59%) |
Oct 24, 2018 | 29.25 | 29.51 | 27.93 | 27.99 | 249,706 | -1.51(-5.13%) |
Oct 23, 2018 | 30.17 | 30.27 | 29.18 | 29.51 | 218,730 | -1.11(-3.62%) |
Oct 22, 2018 | 30.74 | 31.15 | 30.33 | 30.61 | 155,146 | -0.17(-0.55%) |
Oct 19, 2018 | 29.71 | 30.94 | 29.65 | 30.78 | 176,107 | +1.08(+3.63%) |
Oct 18, 2018 | 29.92 | 30.57 | 29.54 | 29.70 | 242,869 | -0.29(-0.96%) |
Oct 17, 2018 | 29.71 | 30.17 | 29.38 | 29.99 | 206,393 | -0.06(-0.20%) |
Oct 16, 2018 | 29.43 | 30.21 | 28.81 | 30.05 | 239,731 | +0.98(+3.37%) |
Oct 15, 2018 | 29.22 | 29.72 | 28.26 | 29.07 | 257,831 | -0.16(-0.54%) |
Oct 12, 2018 | 29.53 | 29.75 | 28.77 | 29.23 | 331,489 | +0.23(+0.78%) |
Oct 11, 2018 | 28.99 | 29.50 | 28.49 | 29.00 | 325,683 | +0.08(+0.27%) |
Oct 10, 2018 | 31.35 | 31.43 | 28.90 | 28.92 | 341,848 | -2.50(-7.96%) |
Oct 09, 2018 | 32.33 | 32.46 | 31.28 | 31.43 | 390,877 | -1.29(-3.93%) |
Oct 08, 2018 | 32.13 | 32.78 | 31.66 | 32.71 | 186,330 | +0.43(+1.32%) |
Oct 05, 2018 | 32.38 | 32.99 | 32.05 | 32.29 | 242,627 | +0.06(+0.18%) |
Oct 04, 2018 | 32.81 | 32.98 | 32.09 | 32.23 | 391,179 | -0.39(-1.18%) |
Oct 03, 2018 | 32.33 | 32.77 | 31.88 | 32.61 | 211,825 | +0.60(+1.89%) |
Oct 02, 2018 | 32.05 | 32.58 | 31.68 | 32.01 | 427,646 | -0.14(-0.43%) |
Oct 01, 2018 | 33.15 | 33.42 | 31.98 | 32.15 | 369,379 | -0.56(-1.72%) |
Sep 28, 2018 | 32.05 | 33.16 | 31.56 | 32.71 | 423,991 | +0.70(+2.19%) |
Sep 27, 2018 | 32.95 | 32.95 | 31.76 | 32.01 | 352,349 | -0.81(-2.47%) |
Sep 26, 2018 | 34.23 | 34.33 | 32.71 | 32.82 | 1,317,065 | -1.61(-4.68%) |
Sep 25, 2018 | 34.44 | 34.58 | 32.84 | 34.43 | 498,098 | -0.05(-0.14%) |
Sep 24, 2018 | 36.54 | 36.65 | 34.40 | 34.48 | 432,638 | -1.95(-5.35%) |
Sep 21, 2018 | 36.73 | 37.06 | 35.49 | 36.43 | 693,813 | -0.23(-0.62%) |
Sep 20, 2018 | 36.32 | 37.30 | 36.30 | 36.66 | 448,257 | +0.63(+1.76%) |
Sep 19, 2018 | 35.57 | 36.37 | 35.19 | 36.03 | 445,863 | +0.45(+1.25%) |
Sep 18, 2018 | 34.90 | 36.08 | 34.73 | 35.58 | 461,767 | +0.70(+2.01%) |
Sep 17, 2018 | 34.88 | 35.10 | 34.20 | 34.88 | 275,581 | +0.42(+1.21%) |
Sep 14, 2018 | 33.85 | 34.69 | 33.85 | 34.46 | 307,833 | +0.51(+1.52%) |
Sep 13, 2018 | 33.78 | 34.49 | 33.50 | 33.95 | 275,657 | +0.12(+0.35%) |
Sep 12, 2018 | 32.63 | 34.12 | 32.52 | 33.83 | 350,022 | +1.22(+3.73%) |
Sep 11, 2018 | 33.01 | 33.07 | 32.39 | 32.61 | 275,054 | -0.46(-1.38%) |
Sep 10, 2018 | 33.10 | 33.35 | 32.43 | 33.07 | 464,986 | +0.28(+0.84%) |
Sep 07, 2018 | 31.35 | 32.84 | 30.55 | 32.79 | 524,581 | +1.45(+4.64%) |
Sep 06, 2018 | 30.79 | 32.72 | 30.79 | 31.34 | 485,099 | +0.66(+2.16%) |
Sep 05, 2018 | 29.16 | 30.76 | 28.46 | 30.67 | 707,727 | +1.65(+5.69%) |