Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 17.25 | 18.50 | 17.00 | 17.50 | 4,958 | +0.70(+4.17%) |
Nov 29, 2018 | 17.50 | 17.75 | 16.75 | 16.80 | 5,654 | -0.70(-4.00%) |
Nov 28, 2018 | 18.50 | 18.50 | 16.50 | 17.50 | 5,120 | -0.50(-2.78%) |
Nov 27, 2018 | 17.00 | 19.00 | 16.00 | 18.00 | 17,083 | +1.00(+5.88%) |
Nov 26, 2018 | 17.00 | 17.50 | 16.00 | 17.00 | 4,601 | +0.00(+0.00%) |
Nov 23, 2018 | 17.50 | 18.50 | 15.00 | 17.00 | 4,694 | -0.01(-0.06%) |
Nov 21, 2018 | 17.01 | 17.01 | 17.01 | 0 | -0.99(-5.50%) | |
Nov 20, 2018 | 19.50 | 19.50 | 17.30 | 18.00 | 7,488 | +0.45(+2.56%) |
Nov 19, 2018 | 18.84 | 19.07 | 17.30 | 17.55 | 2,713 | -0.95(-5.14%) |
Nov 16, 2018 | 19.00 | 19.50 | 18.00 | 18.50 | 5,424 | -0.50(-2.63%) |
Nov 15, 2018 | 19.00 | 20.00 | 17.00 | 19.00 | 4,658 | +0.12(+0.66%) |
Nov 14, 2018 | 18.38 | 19.00 | 18.00 | 18.88 | 5,567 | +0.57(+3.14%) |
Nov 13, 2018 | 19.36 | 20.00 | 17.50 | 18.30 | 14,909 | +0.23(+1.24%) |
Nov 12, 2018 | 20.00 | 20.00 | 17.00 | 18.07 | 14,471 | -1.43(-7.31%) |
Nov 09, 2018 | 19.50 | 20.50 | 19.25 | 19.50 | 7,482 | -1.00(-4.88%) |
Nov 08, 2018 | 20.00 | 20.50 | 19.00 | 20.50 | 16,014 | +0.75(+3.80%) |
Nov 07, 2018 | 19.75 | 20.27 | 19.50 | 19.75 | 10,674 | +0.12(+0.61%) |
Nov 06, 2018 | 19.75 | 20.75 | 19.05 | 19.63 | 26,006 | -1.37(-6.52%) |
Nov 05, 2018 | 23.50 | 24.00 | 19.50 | 21.00 | 69,317 | -1.50(-6.67%) |
Nov 02, 2018 | 21.50 | 23.50 | 20.50 | 22.50 | 88,516 | +1.00(+4.65%) |
Nov 01, 2018 | 19.50 | 22.00 | 19.50 | 21.50 | 61,210 | +1.75(+8.86%) |
Oct 31, 2018 | 20.04 | 20.50 | 19.66 | 19.75 | 10,811 | -0.25(-1.25%) |
Oct 30, 2018 | 19.50 | 21.00 | 19.00 | 20.00 | 18,831 | +0.30(+1.50%) |
Oct 29, 2018 | 19.65 | 21.00 | 19.00 | 19.70 | 18,783 | +0.20(+1.05%) |
Oct 26, 2018 | 21.00 | 21.25 | 19.10 | 19.50 | 28,124 | -1.25(-6.02%) |
Oct 25, 2018 | 20.00 | 22.00 | 19.00 | 20.75 | 55,798 | +0.75(+3.75%) |
Oct 24, 2018 | 21.00 | 21.50 | 20.00 | 20.00 | 33,285 | -1.00(-4.76%) |
Oct 23, 2018 | 21.00 | 22.00 | 20.50 | 21.00 | 15,910 | +0.12(+0.60%) |
Oct 22, 2018 | 23.00 | 23.00 | 20.59 | 20.88 | 9,049 | -1.62(-7.22%) |
Oct 19, 2018 | 22.50 | 22.50 | 22.00 | 22.50 | 5,636 | +0.12(+0.56%) |
Oct 18, 2018 | 24.25 | 24.50 | 21.00 | 22.38 | 26,755 | -1.12(-4.79%) |
Oct 17, 2018 | 23.50 | 24.50 | 23.50 | 23.50 | 59,966 | -11.50(-32.86%) |
Oct 16, 2018 | 38.00 | 40.00 | 34.00 | 35.00 | 19,391 | -4.01(-10.27%) |
Oct 15, 2018 | 41.00 | 44.00 | 38.01 | 39.01 | 4,792 | -3.99(-9.29%) |
Oct 12, 2018 | 43.50 | 44.50 | 41.00 | 43.00 | 1,228 | +1.49(+3.60%) |
Oct 11, 2018 | 45.50 | 47.49 | 39.51 | 41.51 | 3,392 | -2.49(-5.67%) |
Oct 10, 2018 | 46.50 | 48.50 | 43.00 | 44.00 | 3,291 | -2.51(-5.39%) |
Oct 09, 2018 | 47.15 | 49.95 | 45.00 | 46.51 | 6,288 | -5.99(-11.42%) |
Oct 08, 2018 | 51.00 | 53.00 | 49.50 | 52.50 | 2,537 | +2.75(+5.53%) |
Oct 05, 2018 | 49.00 | 52.50 | 49.00 | 49.75 | 6,454 | +0.75(+1.53%) |
Oct 04, 2018 | 50.00 | 51.50 | 48.00 | 49.00 | 2,890 | -1.00(-2.00%) |
Oct 03, 2018 | 51.00 | 59.00 | 50.00 | 50.00 | 20,131 | -2.00(-3.85%) |
Oct 02, 2018 | 49.50 | 52.50 | 49.50 | 52.00 | 4,790 | +3.00(+6.12%) |
Oct 01, 2018 | 49.00 | 50.00 | 49.00 | 49.00 | 1,108 | +0.00(+0.00%) |
Sep 28, 2018 | 50.00 | 51.00 | 49.00 | 49.00 | 1,054 | -2.00(-3.92%) |
Sep 27, 2018 | 50.00 | 52.00 | 49.00 | 51.00 | 1,776 | +0.50(+0.99%) |
Sep 26, 2018 | 49.00 | 56.50 | 49.00 | 50.50 | 15,503 | +1.37(+2.78%) |
Sep 25, 2018 | 50.00 | 50.00 | 49.00 | 49.13 | 966 | -0.87(-1.73%) |
Sep 24, 2018 | 49.00 | 50.00 | 48.50 | 50.00 | 1,561 | +0.50(+1.01%) |
Sep 21, 2018 | 50.00 | 50.50 | 48.50 | 49.50 | 1,160 | -0.50(-1.00%) |
Sep 20, 2018 | 53.00 | 53.00 | 47.50 | 50.00 | 3,650 | -1.00(-1.96%) |
Sep 19, 2018 | 50.50 | 51.75 | 50.50 | 51.00 | 1,841 | +0.00(+0.00%) |
Sep 18, 2018 | 50.50 | 53.00 | 50.50 | 51.00 | 1,302 | -0.20(-0.39%) |
Sep 17, 2018 | 52.00 | 52.00 | 50.00 | 51.20 | 1,040 | +0.70(+1.39%) |
Sep 14, 2018 | 52.50 | 52.50 | 50.50 | 50.50 | 4,288 | -2.50(-4.72%) |
Sep 13, 2018 | 59.00 | 61.00 | 50.00 | 53.00 | 21,440 | +4.49(+9.27%) |
Sep 12, 2018 | 50.00 | 51.00 | 48.00 | 48.51 | 2,917 | -1.49(-2.99%) |
Sep 11, 2018 | 52.00 | 52.50 | 50.00 | 50.00 | 4,686 | -2.00(-3.85%) |
Sep 10, 2018 | 50.00 | 54.00 | 50.00 | 52.00 | 2,156 | +2.00(+4.00%) |
Sep 07, 2018 | 49.00 | 55.00 | 48.00 | 50.00 | 2,472 | -1.00(-1.96%) |
Sep 06, 2018 | 52.00 | 53.50 | 49.50 | 51.00 | 4,163 | -0.50(-0.97%) |
Sep 05, 2018 | 51.50 | 57.50 | 47.50 | 51.50 | 18,323 | -0.50(-0.96%) |