Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 17.08 | 17.29 | 16.59 | 17.21 | 1,141,900 | +0.01(+0.06%) |
Nov 29, 2018 | 16.79 | 17.65 | 16.50 | 17.20 | 1,412,307 | +0.33(+1.96%) |
Nov 28, 2018 | 16.68 | 17.09 | 16.12 | 16.87 | 1,346,417 | +0.26(+1.57%) |
Nov 27, 2018 | 16.88 | 17.42 | 16.20 | 16.61 | 1,085,786 | -0.45(-2.64%) |
Nov 26, 2018 | 16.83 | 17.35 | 16.46 | 17.06 | 1,683,510 | +0.44(+2.65%) |
Nov 23, 2018 | 17.35 | 17.71 | 16.35 | 16.62 | 970,600 | -0.87(-4.97%) |
Nov 21, 2018 | 17.49 | 17.49 | 17.49 | 0 | +0.12(+0.69%) | |
Nov 20, 2018 | 16.40 | 18.09 | 15.59 | 17.37 | 2,832,162 | +0.88(+5.34%) |
Nov 19, 2018 | 16.55 | 16.91 | 15.65 | 16.49 | 2,341,064 | -0.26(-1.55%) |
Nov 16, 2018 | 15.31 | 17.40 | 15.22 | 16.75 | 3,993,700 | +1.31(+8.48%) |
Nov 15, 2018 | 14.92 | 15.58 | 14.59 | 15.44 | 1,060,488 | +0.36(+2.39%) |
Nov 14, 2018 | 15.35 | 15.76 | 14.35 | 15.08 | 1,467,561 | -0.18(-1.18%) |
Nov 13, 2018 | 14.49 | 15.44 | 14.49 | 15.26 | 1,290,517 | +0.78(+5.39%) |
Nov 12, 2018 | 15.50 | 15.50 | 13.88 | 14.48 | 2,093,864 | -1.17(-7.48%) |
Nov 09, 2018 | 15.50 | 16.67 | 15.10 | 15.65 | 1,749,400 | -0.04(-0.25%) |
Nov 08, 2018 | 16.29 | 16.29 | 15.46 | 15.69 | 1,219,369 | -0.40(-2.49%) |
Nov 07, 2018 | 15.30 | 16.20 | 15.30 | 16.09 | 2,403,907 | +0.74(+4.82%) |
Nov 06, 2018 | 14.41 | 16.46 | 14.31 | 15.35 | 4,004,630 | +1.05(+7.34%) |
Nov 05, 2018 | 14.41 | 14.57 | 13.35 | 14.30 | 1,881,502 | -0.21(-1.45%) |
Nov 02, 2018 | 13.80 | 14.76 | 13.32 | 14.51 | 4,129,000 | +0.78(+5.68%) |
Nov 01, 2018 | 11.76 | 14.35 | 11.75 | 13.73 | 8,736,371 | +2.10(+18.06%) |
Oct 31, 2018 | 14.00 | 14.10 | 11.50 | 11.63 | 14,326,809 | -4.98(-29.98%) |
Oct 30, 2018 | 16.52 | 16.84 | 15.60 | 16.61 | 3,953,010 | -0.09(-0.54%) |
Oct 29, 2018 | 18.13 | 18.33 | 16.33 | 16.70 | 2,933,310 | -1.28(-7.12%) |
Oct 26, 2018 | 18.59 | 18.78 | 17.66 | 17.98 | 2,403,400 | -0.80(-4.26%) |
Oct 25, 2018 | 18.04 | 19.22 | 17.64 | 18.78 | 2,592,117 | +0.78(+4.33%) |
Oct 24, 2018 | 20.11 | 20.52 | 17.92 | 18.00 | 4,176,207 | -2.11(-10.49%) |
Oct 23, 2018 | 20.70 | 21.00 | 19.70 | 20.11 | 4,362,644 | -1.01(-4.78%) |
Oct 22, 2018 | 25.21 | 25.50 | 20.57 | 21.12 | 9,185,914 | -5.24(-19.88%) |
Oct 19, 2018 | 30.90 | 30.90 | 26.13 | 26.36 | 6,149,100 | -3.60(-12.02%) |
Oct 18, 2018 | 31.54 | 31.54 | 29.19 | 29.96 | 2,204,495 | -1.49(-4.74%) |
Oct 17, 2018 | 30.49 | 32.01 | 29.50 | 31.45 | 2,234,602 | +0.92(+3.01%) |
Oct 16, 2018 | 28.18 | 30.72 | 28.18 | 30.53 | 2,477,301 | +2.69(+9.66%) |
Oct 15, 2018 | 26.88 | 28.31 | 26.21 | 27.84 | 2,035,775 | +1.11(+4.15%) |
Oct 12, 2018 | 28.32 | 28.36 | 26.39 | 26.73 | 1,390,900 | -1.19(-4.26%) |
Oct 11, 2018 | 28.36 | 28.74 | 27.17 | 27.92 | 1,570,438 | -0.47(-1.66%) |
Oct 10, 2018 | 29.06 | 29.34 | 28.25 | 28.39 | 1,142,053 | -0.69(-2.37%) |
Oct 09, 2018 | 30.31 | 30.67 | 28.62 | 29.08 | 1,455,652 | -1.22(-4.03%) |
Oct 08, 2018 | 30.76 | 31.22 | 29.40 | 30.30 | 1,131,985 | -0.39(-1.27%) |
Oct 05, 2018 | 31.71 | 32.06 | 30.21 | 30.69 | 1,021,600 | -1.12(-3.52%) |
Oct 04, 2018 | 32.36 | 32.70 | 31.44 | 31.81 | 1,107,885 | -0.86(-2.63%) |
Oct 03, 2018 | 32.13 | 33.91 | 31.35 | 32.67 | 3,699,709 | +1.28(+4.08%) |
Oct 02, 2018 | 31.73 | 34.63 | 30.94 | 31.39 | 6,117,123 | +2.25(+7.72%) |
Oct 01, 2018 | 29.50 | 30.15 | 29.13 | 29.14 | 998,462 | -0.23(-0.78%) |
Sep 28, 2018 | 29.54 | 29.86 | 28.70 | 29.37 | 1,560,000 | -0.32(-1.08%) |
Sep 27, 2018 | 31.41 | 31.99 | 29.52 | 29.69 | 1,807,294 | -1.65(-5.26%) |
Sep 26, 2018 | 31.46 | 32.19 | 31.10 | 31.34 | 1,077,911 | -0.09(-0.29%) |
Sep 25, 2018 | 32.51 | 32.90 | 29.74 | 31.43 | 2,765,777 | -1.21(-3.71%) |
Sep 24, 2018 | 32.40 | 33.00 | 32.20 | 32.64 | 472,922 | +0.26(+0.80%) |
Sep 21, 2018 | 32.32 | 32.58 | 31.45 | 32.38 | 1,613,200 | -0.10(-0.31%) |
Sep 20, 2018 | 32.34 | 32.82 | 31.82 | 32.48 | 591,839 | +0.27(+0.84%) |
Sep 19, 2018 | 32.18 | 33.08 | 31.74 | 32.21 | 545,081 | +0.02(+0.06%) |
Sep 18, 2018 | 32.68 | 33.42 | 31.97 | 32.19 | 1,148,040 | -0.04(-0.12%) |
Sep 17, 2018 | 31.73 | 32.80 | 31.73 | 32.23 | 1,000,278 | +0.46(+1.45%) |
Sep 14, 2018 | 32.21 | 32.49 | 31.38 | 31.77 | 557,200 | -0.53(-1.64%) |
Sep 13, 2018 | 32.79 | 32.91 | 31.19 | 32.30 | 911,705 | -0.51(-1.55%) |
Sep 12, 2018 | 33.91 | 34.20 | 32.25 | 32.81 | 845,214 | -1.10(-3.24%) |
Sep 11, 2018 | 35.50 | 35.84 | 33.82 | 33.91 | 887,841 | -1.40(-3.96%) |
Sep 10, 2018 | 35.20 | 35.56 | 34.94 | 35.31 | 412,784 | +0.12(+0.34%) |
Sep 07, 2018 | 35.13 | 35.67 | 34.70 | 35.19 | 325,500 | -0.05(-0.14%) |
Sep 06, 2018 | 35.60 | 35.70 | 34.54 | 35.24 | 498,924 | -0.45(-1.26%) |
Sep 05, 2018 | 35.20 | 36.98 | 35.12 | 35.69 | 922,542 | +0.61(+1.74%) |