Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 18.21 | 19.00 | 18.05 | 18.63 | 352,700 | +0.58(+3.21%) |
Nov 29, 2018 | 17.74 | 18.20 | 17.64 | 18.05 | 242,288 | +0.42(+2.38%) |
Nov 28, 2018 | 16.76 | 17.83 | 16.58 | 17.63 | 311,444 | +0.92(+5.51%) |
Nov 27, 2018 | 16.95 | 17.07 | 16.65 | 16.71 | 107,474 | -0.29(-1.71%) |
Nov 26, 2018 | 17.10 | 17.31 | 16.71 | 17.00 | 387,719 | +0.11(+0.65%) |
Nov 23, 2018 | 17.18 | 17.18 | 16.62 | 16.89 | 134,700 | +0.24(+1.44%) |
Nov 21, 2018 | 16.65 | 16.65 | 16.65 | 0 | +0.55(+3.42%) | |
Nov 20, 2018 | 15.98 | 16.88 | 15.68 | 16.10 | 482,873 | -0.36(-2.19%) |
Nov 19, 2018 | 19.20 | 19.20 | 16.24 | 16.46 | 624,497 | -2.74(-14.27%) |
Nov 16, 2018 | 18.66 | 19.52 | 18.64 | 19.20 | 362,100 | +0.46(+2.45%) |
Nov 15, 2018 | 18.50 | 18.85 | 18.45 | 18.74 | 247,233 | +0.19(+1.02%) |
Nov 14, 2018 | 18.47 | 18.65 | 18.23 | 18.55 | 219,503 | +0.44(+2.43%) |
Nov 13, 2018 | 17.80 | 18.45 | 17.80 | 18.11 | 341,806 | +0.41(+2.32%) |
Nov 12, 2018 | 17.98 | 18.20 | 17.50 | 17.70 | 264,667 | +0.02(+0.11%) |
Nov 09, 2018 | 18.49 | 18.57 | 17.52 | 17.68 | 737,500 | -0.39(-2.16%) |
Nov 08, 2018 | 20.02 | 20.20 | 15.84 | 18.07 | 2,381,572 | -2.22(-10.94%) |
Nov 07, 2018 | 19.76 | 21.11 | 19.51 | 20.29 | 573,695 | +0.89(+4.59%) |
Nov 06, 2018 | 19.43 | 19.95 | 19.34 | 19.40 | 120,163 | +0.06(+0.31%) |
Nov 05, 2018 | 20.59 | 20.60 | 19.18 | 19.34 | 204,445 | -0.92(-4.54%) |
Nov 02, 2018 | 20.65 | 20.74 | 19.56 | 20.26 | 251,200 | +0.03(+0.15%) |
Nov 01, 2018 | 19.38 | 20.64 | 19.22 | 20.23 | 311,838 | +1.03(+5.36%) |
Oct 31, 2018 | 19.46 | 19.82 | 19.11 | 19.20 | 337,645 | +0.36(+1.91%) |
Oct 30, 2018 | 18.05 | 19.04 | 18.05 | 18.84 | 355,949 | +0.85(+4.72%) |
Oct 29, 2018 | 19.15 | 19.22 | 17.78 | 17.99 | 529,391 | -0.70(-3.75%) |
Oct 26, 2018 | 19.50 | 19.66 | 18.60 | 18.69 | 666,900 | -0.81(-4.15%) |
Oct 25, 2018 | 17.26 | 20.33 | 16.70 | 19.50 | 1,153,234 | +2.26(+13.11%) |
Oct 24, 2018 | 18.93 | 19.11 | 17.24 | 17.24 | 365,673 | -1.56(-8.30%) |
Oct 23, 2018 | 18.55 | 19.26 | 18.00 | 18.80 | 280,328 | -0.15(-0.79%) |
Oct 22, 2018 | 19.66 | 19.83 | 18.00 | 18.95 | 259,606 | -0.49(-2.52%) |
Oct 19, 2018 | 19.15 | 20.48 | 19.15 | 19.44 | 337,800 | +0.30(+1.57%) |
Oct 18, 2018 | 20.10 | 20.22 | 19.01 | 19.14 | 228,710 | -0.96(-4.78%) |
Oct 17, 2018 | 20.03 | 20.38 | 20.00 | 20.10 | 147,549 | -0.10(-0.50%) |
Oct 16, 2018 | 19.35 | 20.86 | 19.35 | 20.20 | 362,732 | +0.77(+3.96%) |
Oct 15, 2018 | 19.30 | 19.74 | 19.00 | 19.43 | 329,349 | +0.22(+1.15%) |
Oct 12, 2018 | 19.30 | 19.90 | 19.00 | 19.21 | 359,000 | +0.17(+0.89%) |
Oct 11, 2018 | 19.83 | 20.32 | 18.79 | 19.04 | 1,228,305 | -0.96(-4.80%) |
Oct 10, 2018 | 20.00 | 20.14 | 19.70 | 20.00 | 1,077,580 | +0.06(+0.30%) |
Oct 09, 2018 | 20.00 | 20.30 | 19.70 | 19.94 | 1,244,423 | -0.10(-0.50%) |
Oct 08, 2018 | 20.95 | 20.95 | 19.84 | 20.04 | 797,323 | -0.95(-4.53%) |
Oct 05, 2018 | 20.95 | 21.78 | 20.85 | 20.99 | 914,000 | +0.03(+0.14%) |
Oct 04, 2018 | 21.50 | 21.51 | 20.58 | 20.96 | 1,112,878 | -0.22(-1.04%) |