Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 20.79 | 20.79 | 19.51 | 20.23 | 83,456 | -0.43(-2.07%) |
Nov 29, 2018 | 20.12 | 20.87 | 20.10 | 20.66 | 24,087 | +1.02(+5.21%) |
Nov 28, 2018 | 18.10 | 19.67 | 17.60 | 19.64 | 32,226 | +2.12(+12.11%) |
Nov 27, 2018 | 17.36 | 17.94 | 17.27 | 17.51 | 29,654 | +0.80(+4.80%) |
Nov 26, 2018 | 19.78 | 19.78 | 16.59 | 16.71 | 56,816 | -2.82(-14.45%) |
Nov 23, 2018 | 19.92 | 20.03 | 19.27 | 19.54 | 9,040 | -0.85(-4.19%) |
Nov 21, 2018 | 20.39 | 20.39 | 20.39 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 20.75 | 21.26 | 20.34 | 20.39 | 8,595 | -1.41(-6.47%) |
Nov 19, 2018 | 21.87 | 21.92 | 21.29 | 21.80 | 7,455 | -0.25(-1.14%) |
Nov 16, 2018 | 20.59 | 22.39 | 20.48 | 22.05 | 11,667 | +1.57(+7.68%) |
Nov 15, 2018 | 20.75 | 21.69 | 20.05 | 20.48 | 30,052 | -0.70(-3.29%) |
Nov 14, 2018 | 22.12 | 22.43 | 20.84 | 21.17 | 22,613 | +0.27(+1.29%) |
Nov 13, 2018 | 22.48 | 22.48 | 20.76 | 20.91 | 24,838 | -1.59(-7.09%) |
Nov 12, 2018 | 23.63 | 23.84 | 22.25 | 22.50 | 15,361 | -1.98(-8.07%) |
Nov 09, 2018 | 24.09 | 25.62 | 21.44 | 24.48 | 80,027 | -0.29(-1.18%) |
Nov 08, 2018 | 30.56 | 30.56 | 24.23 | 24.77 | 54,896 | -5.64(-18.54%) |
Nov 07, 2018 | 31.21 | 31.21 | 30.09 | 30.40 | 14,364 | +0.29(+0.97%) |
Nov 06, 2018 | 30.49 | 30.58 | 29.62 | 30.11 | 16,411 | +0.07(+0.22%) |
Nov 05, 2018 | 28.20 | 30.13 | 27.91 | 30.04 | 15,569 | +2.37(+8.56%) |
Nov 02, 2018 | 28.09 | 28.99 | 26.61 | 27.68 | 77,934 | +0.44(+1.62%) |
Nov 01, 2018 | 25.16 | 27.78 | 25.16 | 27.24 | 158,433 | +3.32(+13.89%) |
Oct 31, 2018 | 24.95 | 25.01 | 23.31 | 23.91 | 20,982 | -0.88(-3.53%) |
Oct 30, 2018 | 25.40 | 25.40 | 24.45 | 24.79 | 17,525 | -0.65(-2.56%) |
Oct 29, 2018 | 30.22 | 30.22 | 25.44 | 25.44 | 16,856 | -6.31(-19.87%) |
Oct 26, 2018 | 31.10 | 31.95 | 30.29 | 31.75 | 9,752 | -0.61(-1.87%) |
Oct 25, 2018 | 31.34 | 32.78 | 31.34 | 32.36 | 2,408 | +1.68(+5.49%) |
Oct 24, 2018 | 32.51 | 32.51 | 30.65 | 30.67 | 6,031 | -2.92(-8.69%) |
Oct 23, 2018 | 32.83 | 33.64 | 31.86 | 33.59 | 5,767 | -0.31(-0.93%) |
Oct 22, 2018 | 36.13 | 36.13 | 33.44 | 33.91 | 16,343 | -1.91(-5.33%) |
Oct 19, 2018 | 36.42 | 37.03 | 35.41 | 35.82 | 2,894 | +0.20(+0.57%) |
Oct 18, 2018 | 38.73 | 38.73 | 35.59 | 35.61 | 10,223 | -4.09(-10.29%) |
Oct 17, 2018 | 40.31 | 40.52 | 39.70 | 39.70 | 530 | -1.05(-2.58%) |
Oct 16, 2018 | 40.53 | 41.47 | 40.53 | 40.75 | 5,246 | +1.30(+3.30%) |
Oct 15, 2018 | 38.98 | 39.95 | 38.98 | 39.45 | 4,386 | +0.74(+1.90%) |
Oct 12, 2018 | 39.90 | 39.90 | 38.35 | 38.71 | 979 | +0.65(+1.71%) |
Oct 11, 2018 | 38.22 | 38.87 | 37.75 | 38.06 | 1,181 | -0.16(-0.41%) |
Oct 10, 2018 | 39.25 | 39.42 | 38.22 | 38.22 | 8,354 | -2.22(-5.50%) |
Oct 09, 2018 | 39.16 | 40.44 | 38.46 | 40.44 | 4,785 | +0.34(+0.84%) |
Oct 08, 2018 | 39.48 | 40.42 | 39.48 | 40.10 | 2,848 | -0.31(-0.78%) |
Oct 05, 2018 | 40.69 | 41.09 | 39.91 | 40.42 | 5,833 | +0.37(+0.93%) |
Oct 04, 2018 | 41.54 | 41.54 | 39.19 | 40.05 | 8,348 | -1.72(-4.11%) |
Oct 03, 2018 | 44.75 | 44.75 | 41.47 | 41.77 | 73,057 | -2.27(-5.15%) |
Oct 02, 2018 | 45.72 | 45.74 | 43.88 | 44.03 | 6,075 | -1.93(-4.20%) |
Oct 01, 2018 | 47.00 | 47.10 | 45.88 | 45.96 | 11,806 | +1.01(+2.25%) |
Sep 28, 2018 | 45.38 | 45.38 | 44.80 | 44.95 | 2,449 | +0.27(+0.60%) |
Sep 27, 2018 | 45.04 | 45.70 | 44.68 | 44.68 | 1,369 | +0.04(+0.10%) |
Sep 26, 2018 | 43.93 | 44.93 | 43.93 | 44.64 | 1,773 | +0.97(+2.23%) |
Sep 25, 2018 | 42.96 | 43.87 | 42.96 | 43.67 | 1,242 | +0.22(+0.50%) |
Sep 24, 2018 | 43.65 | 43.65 | 43.19 | 43.45 | 1,326 | -0.79(-1.78%) |
Sep 21, 2018 | 44.76 | 45.20 | 43.84 | 44.24 | 7,032 | -0.74(-1.66%) |
Sep 20, 2018 | 46.40 | 46.43 | 44.61 | 44.98 | 3,769 | -0.35(-0.77%) |
Sep 19, 2018 | 46.05 | 46.17 | 45.33 | 45.33 | 1,976 | +0.31(+0.69%) |
Sep 18, 2018 | 45.70 | 45.70 | 44.84 | 45.02 | 1,961 | +0.41(+0.93%) |
Sep 17, 2018 | 44.54 | 45.35 | 44.54 | 44.61 | 1,709 | -0.07(-0.15%) |
Sep 14, 2018 | 45.51 | 45.81 | 43.66 | 44.67 | 2,054 | -0.77(-1.69%) |
Sep 13, 2018 | 44.81 | 45.64 | 44.55 | 45.44 | 8,868 | +2.39(+5.54%) |
Sep 12, 2018 | 40.91 | 43.14 | 40.89 | 43.05 | 10,211 | +2.45(+6.04%) |
Sep 11, 2018 | 39.00 | 40.65 | 38.61 | 40.60 | 5,289 | +0.22(+0.54%) |
Sep 10, 2018 | 40.51 | 40.51 | 39.51 | 40.38 | 2,070 | +0.96(+2.44%) |
Sep 07, 2018 | 40.21 | 40.21 | 38.74 | 39.42 | 3,972 | -0.90(-2.23%) |
Sep 06, 2018 | 39.92 | 40.40 | 39.37 | 40.32 | 8,681 | +0.88(+2.22%) |
Sep 05, 2018 | 39.05 | 39.59 | 38.54 | 39.44 | 4,719 | -0.22(-0.55%) |