Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 19.99 | 20.47 | 19.68 | 19.93 | 111,500 | -0.21(-1.04%) |
Nov 29, 2018 | 20.36 | 20.62 | 19.40 | 20.14 | 233,950 | -0.20(-0.98%) |
Nov 28, 2018 | 19.72 | 20.63 | 18.73 | 20.34 | 172,655 | +0.98(+5.06%) |
Nov 27, 2018 | 17.92 | 19.48 | 17.50 | 19.36 | 48,061 | +1.45(+8.10%) |
Nov 26, 2018 | 18.10 | 18.68 | 17.42 | 17.91 | 57,181 | -0.17(-0.94%) |
Nov 23, 2018 | 18.08 | 18.55 | 17.13 | 18.08 | 35,600 | -0.07(-0.39%) |
Nov 21, 2018 | 18.15 | 18.15 | 18.15 | 0 | +0.20(+1.11%) | |
Nov 20, 2018 | 16.41 | 18.00 | 14.73 | 17.95 | 47,071 | +1.30(+7.81%) |
Nov 19, 2018 | 17.43 | 17.44 | 16.55 | 16.65 | 19,746 | -0.68(-3.92%) |
Nov 16, 2018 | 17.29 | 17.66 | 16.26 | 17.33 | 16,100 | +0.00(+0.00%) |
Nov 15, 2018 | 16.38 | 17.58 | 16.38 | 17.33 | 36,535 | +0.80(+4.84%) |
Nov 14, 2018 | 17.54 | 17.54 | 16.51 | 16.53 | 22,486 | -1.07(-6.08%) |
Nov 13, 2018 | 16.69 | 17.65 | 16.69 | 17.60 | 32,800 | +0.92(+5.52%) |
Nov 12, 2018 | 16.61 | 16.95 | 16.45 | 16.68 | 26,627 | -0.03(-0.18%) |
Nov 09, 2018 | 17.08 | 17.08 | 16.40 | 16.71 | 23,400 | -0.33(-1.94%) |
Nov 08, 2018 | 17.09 | 17.67 | 16.83 | 17.04 | 45,538 | -0.05(-0.29%) |
Nov 07, 2018 | 14.35 | 17.66 | 14.25 | 17.09 | 117,421 | +2.77(+19.34%) |
Nov 06, 2018 | 14.01 | 14.39 | 13.83 | 14.32 | 20,361 | +0.18(+1.27%) |
Nov 05, 2018 | 14.29 | 14.42 | 14.00 | 14.14 | 24,855 | -0.08(-0.56%) |
Nov 02, 2018 | 14.23 | 15.00 | 14.02 | 14.22 | 60,200 | +0.04(+0.28%) |
Nov 01, 2018 | 12.77 | 14.65 | 12.63 | 14.18 | 80,803 | +1.46(+11.48%) |
Oct 31, 2018 | 13.13 | 13.27 | 12.66 | 12.72 | 47,239 | -0.29(-2.23%) |
Oct 30, 2018 | 12.79 | 13.05 | 12.65 | 13.01 | 46,075 | +0.23(+1.80%) |
Oct 29, 2018 | 12.39 | 13.24 | 12.39 | 12.78 | 85,834 | +0.40(+3.23%) |
Oct 26, 2018 | 12.13 | 12.48 | 12.04 | 12.38 | 72,600 | +0.06(+0.49%) |
Oct 25, 2018 | 12.36 | 12.90 | 12.21 | 12.32 | 91,239 | -0.04(-0.32%) |
Oct 24, 2018 | 13.32 | 13.36 | 12.25 | 12.36 | 80,699 | -1.02(-7.62%) |
Oct 23, 2018 | 14.08 | 14.23 | 13.33 | 13.38 | 118,771 | -1.33(-9.04%) |
Oct 22, 2018 | 15.05 | 15.05 | 14.21 | 14.71 | 73,294 | -0.34(-2.26%) |
Oct 19, 2018 | 15.50 | 15.70 | 15.04 | 15.05 | 34,000 | -0.48(-3.09%) |
Oct 18, 2018 | 15.71 | 15.82 | 15.23 | 15.53 | 61,250 | -0.42(-2.63%) |
Oct 17, 2018 | 16.45 | 16.45 | 15.66 | 15.95 | 30,323 | -0.61(-3.68%) |
Oct 16, 2018 | 16.26 | 17.40 | 16.08 | 16.56 | 33,643 | +0.40(+2.48%) |
Oct 15, 2018 | 15.62 | 16.44 | 15.01 | 16.16 | 98,277 | +0.54(+3.46%) |
Oct 12, 2018 | 16.00 | 16.54 | 15.27 | 15.62 | 61,300 | -0.06(-0.38%) |
Oct 11, 2018 | 17.28 | 17.56 | 15.33 | 15.68 | 86,964 | -1.77(-10.14%) |
Oct 10, 2018 | 17.62 | 17.89 | 17.02 | 17.45 | 46,880 | -0.14(-0.80%) |
Oct 09, 2018 | 17.44 | 18.29 | 17.27 | 17.59 | 49,402 | +0.08(+0.46%) |
Oct 08, 2018 | 18.04 | 18.24 | 16.81 | 17.51 | 56,360 | -0.65(-3.58%) |
Oct 05, 2018 | 17.50 | 18.76 | 17.50 | 18.16 | 76,000 | +0.87(+5.03%) |
Oct 04, 2018 | 19.12 | 19.57 | 17.14 | 17.29 | 151,442 | -1.86(-9.71%) |
Oct 03, 2018 | 18.79 | 19.92 | 18.43 | 19.15 | 183,525 | +0.99(+5.45%) |
Oct 02, 2018 | 19.11 | 19.93 | 18.06 | 18.16 | 145,017 | -1.10(-5.71%) |
Oct 01, 2018 | 17.79 | 20.40 | 17.79 | 19.26 | 105,284 | +1.11(+6.12%) |
Sep 28, 2018 | 21.65 | 22.00 | 18.00 | 18.15 | 293,400 | -3.85(-17.50%) |
Sep 27, 2018 | 24.75 | 25.00 | 21.00 | 22.00 | 201,622 | -1.55(-6.58%) |
Sep 26, 2018 | 23.80 | 24.25 | 22.73 | 23.55 | 90,130 | -0.10(-0.42%) |
Sep 25, 2018 | 21.95 | 24.10 | 21.80 | 23.65 | 213,065 | +1.70(+7.74%) |
Sep 24, 2018 | 21.75 | 22.00 | 21.30 | 21.95 | 150,216 | +0.20(+0.92%) |
Sep 21, 2018 | 20.95 | 21.80 | 20.90 | 21.75 | 116,500 | +0.77(+3.69%) |
Sep 20, 2018 | 20.65 | 21.30 | 20.45 | 20.98 | 58,654 | +0.53(+2.57%) |
Sep 19, 2018 | 19.80 | 20.55 | 19.50 | 20.45 | 23,237 | +0.95(+4.87%) |
Sep 18, 2018 | 20.10 | 20.20 | 19.50 | 19.50 | 24,963 | -0.25(-1.27%) |
Sep 17, 2018 | 20.00 | 20.20 | 19.60 | 19.75 | 23,822 | +0.18(+0.89%) |
Sep 14, 2018 | 20.05 | 20.70 | 19.50 | 19.57 | 57,800 | -0.93(-4.51%) |
Sep 13, 2018 | 20.20 | 21.30 | 20.20 | 20.50 | 32,387 | +0.10(+0.49%) |
Sep 12, 2018 | 21.00 | 21.00 | 20.20 | 20.40 | 33,764 | -0.70(-3.32%) |
Sep 11, 2018 | 21.80 | 21.85 | 21.00 | 21.10 | 16,018 | -0.65(-2.99%) |
Sep 10, 2018 | 22.00 | 22.00 | 21.50 | 21.75 | 47,503 | +0.10(+0.46%) |
Sep 07, 2018 | 20.85 | 21.75 | 20.55 | 21.65 | 32,800 | +0.80(+3.84%) |
Sep 06, 2018 | 21.30 | 21.30 | 20.85 | 20.85 | 5,704 | -0.50(-2.34%) |
Sep 05, 2018 | 21.90 | 21.90 | 20.40 | 21.35 | 23,837 | -0.45(-2.06%) |