Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 24.00 | 25.80 | 22.95 | 24.52 | 118,300 | -0.95(-3.71%) |
Nov 29, 2018 | 25.79 | 26.50 | 24.75 | 25.47 | 78,954 | +1.27(+5.23%) |
Nov 28, 2018 | 25.61 | 26.50 | 23.60 | 24.20 | 107,986 | -1.96(-7.51%) |
Nov 27, 2018 | 26.35 | 26.92 | 23.90 | 26.16 | 47,721 | -0.13(-0.48%) |
Nov 26, 2018 | 26.54 | 26.90 | 25.79 | 26.29 | 40,421 | +0.73(+2.86%) |
Nov 23, 2018 | 26.62 | 26.62 | 24.97 | 25.56 | 94,700 | -5.68(-18.17%) |
Nov 21, 2018 | 31.24 | 31.24 | 31.24 | 0 | +1.76(+5.98%) | |
Nov 20, 2018 | 34.88 | 34.88 | 28.56 | 29.47 | 94,024 | -7.60(-20.51%) |
Nov 19, 2018 | 34.73 | 37.15 | 33.31 | 37.08 | 31,479 | +0.61(+1.67%) |
Nov 16, 2018 | 37.68 | 38.42 | 34.85 | 36.47 | 36,600 | +0.59(+1.63%) |
Nov 15, 2018 | 35.75 | 37.00 | 35.11 | 35.88 | 41,602 | +0.44(+1.25%) |
Nov 14, 2018 | 36.55 | 37.26 | 35.11 | 35.44 | 53,134 | -1.07(-2.93%) |
Nov 13, 2018 | 40.50 | 40.80 | 36.50 | 36.51 | 41,429 | -4.54(-11.06%) |
Nov 12, 2018 | 44.97 | 46.10 | 40.79 | 41.05 | 119,172 | -2.21(-5.11%) |
Nov 09, 2018 | 42.70 | 44.67 | 41.99 | 43.26 | 121,900 | -1.59(-3.55%) |
Nov 08, 2018 | 46.43 | 46.89 | 44.56 | 44.85 | 116,139 | -2.15(-4.57%) |
Nov 07, 2018 | 49.43 | 49.43 | 46.35 | 47.00 | 5,609 | -1.13(-2.35%) |
Nov 06, 2018 | 50.96 | 50.96 | 46.54 | 48.13 | 72,368 | -1.77(-3.55%) |
Nov 05, 2018 | 52.01 | 52.49 | 49.84 | 49.90 | 10,868 | -0.13(-0.26%) |
Nov 02, 2018 | 51.21 | 52.05 | 50.03 | 50.03 | 10,300 | -1.65(-3.19%) |
Nov 01, 2018 | 56.30 | 56.30 | 50.89 | 51.68 | 20,242 | -3.98(-7.15%) |
Oct 31, 2018 | 58.18 | 59.78 | 55.28 | 55.66 | 15,234 | -2.94(-5.01%) |
Oct 30, 2018 | 57.03 | 58.60 | 56.93 | 58.59 | 2,894 | -0.73(-1.23%) |
Oct 29, 2018 | 61.56 | 61.98 | 59.08 | 59.32 | 9,671 | -3.63(-5.76%) |
Oct 26, 2018 | 59.86 | 62.95 | 59.58 | 62.95 | 10,600 | +1.90(+3.11%) |
Oct 25, 2018 | 60.81 | 61.95 | 60.78 | 61.05 | 2,274 | +2.10(+3.57%) |
Oct 24, 2018 | 61.57 | 62.46 | 58.95 | 58.95 | 9,585 | -0.37(-0.62%) |
Oct 23, 2018 | 63.25 | 63.25 | 57.81 | 59.31 | 17,633 | -9.55(-13.87%) |
Oct 22, 2018 | 66.68 | 68.86 | 65.54 | 68.86 | 2,684 | +0.71(+1.04%) |
Oct 19, 2018 | 68.78 | 68.78 | 67.72 | 68.15 | 700 | +1.90(+2.87%) |
Oct 18, 2018 | 66.08 | 68.48 | 65.66 | 66.25 | 3,852 | -3.55(-5.09%) |
Oct 17, 2018 | 73.14 | 73.14 | 68.91 | 69.80 | 9,719 | -5.50(-7.30%) |
Oct 16, 2018 | 73.56 | 75.34 | 73.56 | 75.30 | 2,894 | +1.01(+1.36%) |
Oct 15, 2018 | 74.29 | 74.65 | 72.50 | 74.29 | 5,515 | -0.41(-0.55%) |
Oct 12, 2018 | 74.90 | 74.90 | 72.00 | 74.70 | 7,600 | +2.74(+3.81%) |
Oct 11, 2018 | 75.96 | 76.64 | 71.13 | 71.96 | 10,002 | -6.77(-8.60%) |
Oct 10, 2018 | 84.84 | 84.84 | 78.49 | 78.73 | 7,911 | -7.21(-8.39%) |
Oct 09, 2018 | 84.70 | 86.37 | 84.70 | 85.94 | 1,303 | +2.40(+2.88%) |
Oct 08, 2018 | 81.60 | 83.53 | 81.47 | 83.53 | 5,185 | -0.19(-0.22%) |
Oct 05, 2018 | 84.13 | 86.66 | 82.38 | 83.72 | 8,400 | -0.81(-0.96%) |
Oct 04, 2018 | 89.30 | 89.30 | 82.28 | 84.53 | 5,722 | -6.58(-7.22%) |
Oct 03, 2018 | 86.63 | 92.51 | 83.98 | 91.11 | 37,638 | +4.29(+4.94%) |
Oct 02, 2018 | 88.18 | 88.18 | 86.32 | 86.82 | 9,491 | -1.34(-1.52%) |
Oct 01, 2018 | 81.01 | 88.45 | 80.65 | 88.16 | 17,406 | +6.78(+8.33%) |
Sep 28, 2018 | 77.32 | 82.01 | 77.32 | 81.38 | 6,700 | +4.06(+5.25%) |
Sep 27, 2018 | 77.44 | 77.55 | 76.73 | 77.32 | 2,599 | +1.93(+2.56%) |
Sep 26, 2018 | 76.19 | 76.90 | 75.39 | 75.39 | 4,027 | -2.19(-2.82%) |
Sep 25, 2018 | 78.52 | 78.90 | 76.64 | 77.58 | 8,878 | +0.49(+0.63%) |
Sep 24, 2018 | 77.06 | 78.35 | 76.40 | 77.09 | 16,782 | +4.12(+5.65%) |
Sep 21, 2018 | 73.72 | 75.77 | 71.47 | 72.97 | 4,600 | +2.26(+3.19%) |
Sep 20, 2018 | 73.84 | 73.84 | 70.71 | 70.71 | 2,223 | -2.07(-2.84%) |
Sep 19, 2018 | 70.05 | 73.01 | 70.05 | 72.78 | 4,049 | +3.48(+5.02%) |
Sep 18, 2018 | 69.37 | 71.00 | 68.77 | 69.30 | 6,022 | +3.39(+5.15%) |
Sep 17, 2018 | 68.06 | 68.80 | 65.91 | 65.91 | 3,822 | -0.88(-1.32%) |
Sep 14, 2018 | 66.28 | 67.70 | 64.47 | 66.79 | 4,900 | +0.34(+0.51%) |
Sep 13, 2018 | 68.43 | 69.12 | 65.38 | 66.45 | 10,614 | -4.24(-6.00%) |
Sep 12, 2018 | 70.50 | 73.17 | 70.50 | 70.69 | 18,425 | +2.41(+3.54%) |
Sep 11, 2018 | 64.58 | 68.47 | 64.58 | 68.28 | 3,364 | +5.28(+8.38%) |
Sep 10, 2018 | 65.48 | 65.60 | 63.00 | 63.00 | 2,164 | -0.96(-1.50%) |
Sep 07, 2018 | 62.00 | 63.96 | 62.00 | 63.96 | 3,000 | -0.37(-0.57%) |
Sep 06, 2018 | 66.62 | 66.63 | 62.00 | 64.33 | 3,052 | -2.60(-3.89%) |
Sep 05, 2018 | 68.28 | 68.85 | 66.93 | 66.93 | 5,258 | -1.55(-2.26%) |