Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 35.90 | 38.92 | 35.10 | 35.90 | 21,400 | -0.03(-0.08%) |
Nov 29, 2018 | 35.99 | 35.99 | 34.59 | 35.93 | 2,754 | -0.21(-0.58%) |
Nov 28, 2018 | 36.50 | 38.27 | 34.89 | 36.14 | 49,739 | -0.36(-0.99%) |
Nov 27, 2018 | 33.99 | 36.67 | 33.99 | 36.50 | 26,796 | +2.64(+7.80%) |
Nov 26, 2018 | 35.00 | 36.66 | 32.03 | 33.86 | 32,201 | -1.09(-3.12%) |
Nov 23, 2018 | 32.28 | 35.20 | 32.28 | 34.95 | 11,600 | +2.01(+6.10%) |
Nov 21, 2018 | 32.94 | 32.94 | 32.94 | 0 | -0.70(-2.08%) | |
Nov 20, 2018 | 33.02 | 34.50 | 30.00 | 33.64 | 23,973 | -1.36(-3.89%) |
Nov 19, 2018 | 35.94 | 36.70 | 34.30 | 35.00 | 19,343 | -0.94(-2.62%) |
Nov 16, 2018 | 36.73 | 38.00 | 35.50 | 35.94 | 19,400 | -0.49(-1.35%) |
Nov 15, 2018 | 34.10 | 36.78 | 34.08 | 36.43 | 19,345 | +2.52(+7.43%) |
Nov 14, 2018 | 34.35 | 35.51 | 33.10 | 33.91 | 15,460 | -0.61(-1.77%) |
Nov 13, 2018 | 32.51 | 35.00 | 32.51 | 34.52 | 26,405 | +2.31(+7.17%) |
Nov 12, 2018 | 33.32 | 33.32 | 32.21 | 32.21 | 5,233 | -1.48(-4.39%) |
Nov 09, 2018 | 34.99 | 34.99 | 33.33 | 33.69 | 8,100 | -1.30(-3.72%) |
Nov 08, 2018 | 32.55 | 34.99 | 31.00 | 34.99 | 42,513 | +1.59(+4.76%) |
Nov 07, 2018 | 35.61 | 37.50 | 32.11 | 33.40 | 52,798 | -2.21(-6.21%) |
Nov 06, 2018 | 34.01 | 35.82 | 34.01 | 35.61 | 51,418 | +2.30(+6.90%) |
Nov 05, 2018 | 31.55 | 33.31 | 30.85 | 33.31 | 32,957 | +1.82(+5.78%) |
Nov 02, 2018 | 31.60 | 33.25 | 30.16 | 31.49 | 62,000 | -0.01(-0.03%) |
Nov 01, 2018 | 29.31 | 33.00 | 29.19 | 31.50 | 99,403 | +2.19(+7.47%) |
Oct 31, 2018 | 25.84 | 30.90 | 25.84 | 29.31 | 118,454 | +5.21(+21.62%) |
Oct 30, 2018 | 24.40 | 25.00 | 23.00 | 24.10 | 39,807 | +0.50(+2.12%) |
Oct 29, 2018 | 23.13 | 24.26 | 21.60 | 23.60 | 36,738 | +0.48(+2.08%) |
Oct 26, 2018 | 25.00 | 25.50 | 22.50 | 23.12 | 31,900 | -2.38(-9.33%) |
Oct 25, 2018 | 24.50 | 25.88 | 24.42 | 25.50 | 21,014 | +0.57(+2.29%) |
Oct 24, 2018 | 26.77 | 27.36 | 22.95 | 24.93 | 63,250 | -1.98(-7.36%) |
Oct 23, 2018 | 26.00 | 29.50 | 24.88 | 26.91 | 62,980 | +0.11(+0.41%) |
Oct 22, 2018 | 21.96 | 32.70 | 21.90 | 26.80 | 259,847 | +4.40(+19.64%) |
Oct 19, 2018 | 20.00 | 22.90 | 19.80 | 22.40 | 59,000 | +2.74(+13.94%) |
Oct 18, 2018 | 19.00 | 20.45 | 18.95 | 19.66 | 46,767 | +0.91(+4.85%) |
Oct 17, 2018 | 19.50 | 19.50 | 18.00 | 18.75 | 10,695 | -0.94(-4.77%) |
Oct 16, 2018 | 18.00 | 20.24 | 18.00 | 19.69 | 50,153 | +1.77(+9.88%) |
Oct 15, 2018 | 17.50 | 17.95 | 17.41 | 17.92 | 6,934 | +0.30(+1.67%) |
Oct 12, 2018 | 16.78 | 17.71 | 16.65 | 17.62 | 9,600 | +1.62(+10.16%) |
Oct 11, 2018 | 16.53 | 16.81 | 15.55 | 16.00 | 24,686 | -0.80(-4.76%) |
Oct 10, 2018 | 17.19 | 17.40 | 16.51 | 16.80 | 15,645 | -0.37(-2.15%) |
Oct 09, 2018 | 16.09 | 17.24 | 16.09 | 17.17 | 7,593 | +0.81(+4.95%) |
Oct 08, 2018 | 16.70 | 16.99 | 16.01 | 16.36 | 23,070 | -0.59(-3.48%) |
Oct 05, 2018 | 17.01 | 17.50 | 16.91 | 16.95 | 7,200 | -0.06(-0.35%) |
Oct 04, 2018 | 17.16 | 17.71 | 17.01 | 17.01 | 15,659 | -0.54(-3.08%) |
Oct 03, 2018 | 18.10 | 18.10 | 17.55 | 17.55 | 5,882 | +0.05(+0.29%) |
Oct 02, 2018 | 17.71 | 17.74 | 17.50 | 17.50 | 12,297 | -0.50(-2.78%) |
Oct 01, 2018 | 17.90 | 18.10 | 17.70 | 18.00 | 12,378 | +0.10(+0.56%) |
Sep 28, 2018 | 17.70 | 18.53 | 17.70 | 17.90 | 5,500 | +0.18(+1.02%) |
Sep 27, 2018 | 18.30 | 18.55 | 17.70 | 17.72 | 14,732 | -0.58(-3.17%) |
Sep 26, 2018 | 18.00 | 18.56 | 18.00 | 18.30 | 2,617 | +0.22(+1.22%) |
Sep 25, 2018 | 18.63 | 18.63 | 18.08 | 18.08 | 8,892 | -0.30(-1.63%) |
Sep 24, 2018 | 18.67 | 18.67 | 18.01 | 18.38 | 5,653 | -0.12(-0.65%) |
Sep 21, 2018 | 17.80 | 18.50 | 15.44 | 18.50 | 32,500 | +0.49(+2.72%) |
Sep 20, 2018 | 18.26 | 18.36 | 18.01 | 18.01 | 10,803 | -0.29(-1.58%) |
Sep 19, 2018 | 19.00 | 19.00 | 18.30 | 18.30 | 15,398 | -0.80(-4.19%) |
Sep 18, 2018 | 19.54 | 19.54 | 19.05 | 19.10 | 9,676 | -0.51(-2.60%) |
Sep 17, 2018 | 20.44 | 20.45 | 19.54 | 19.61 | 41,103 | -0.49(-2.44%) |
Sep 14, 2018 | 19.40 | 20.43 | 19.20 | 20.10 | 24,100 | +1.17(+6.18%) |
Sep 13, 2018 | 18.12 | 19.95 | 18.12 | 18.93 | 23,839 | +1.28(+7.25%) |
Sep 12, 2018 | 16.90 | 18.42 | 16.72 | 17.65 | 16,085 | +0.92(+5.50%) |
Sep 11, 2018 | 17.07 | 17.50 | 16.60 | 16.73 | 23,332 | -0.60(-3.46%) |
Sep 10, 2018 | 18.35 | 18.49 | 17.29 | 17.33 | 15,046 | -1.00(-5.46%) |
Sep 07, 2018 | 17.65 | 18.89 | 17.65 | 18.33 | 18,700 | +0.72(+4.09%) |
Sep 06, 2018 | 16.81 | 17.90 | 16.81 | 17.61 | 13,509 | +0.36(+2.09%) |
Sep 05, 2018 | 17.75 | 18.23 | 16.59 | 17.25 | 38,709 | +0.00(+0.00%) |