Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 15.24 | 15.36 | 14.74 | 15.11 | 62,797 | -0.25(-1.63%) |
Nov 29, 2018 | 16.36 | 16.74 | 15.24 | 15.36 | 54,177 | -1.00(-6.11%) |
Nov 28, 2018 | 16.61 | 16.86 | 16.24 | 16.36 | 40,027 | -0.37(-2.24%) |
Nov 27, 2018 | 16.99 | 17.11 | 16.36 | 16.74 | 28,009 | -0.37(-2.19%) |
Nov 26, 2018 | 17.36 | 17.73 | 16.36 | 17.11 | 36,505 | -0.12(-0.72%) |
Nov 23, 2018 | 14.86 | 17.24 | 14.86 | 17.24 | 43,629 | +2.37(+15.97%) |
Nov 21, 2018 | 14.86 | 14.86 | 14.86 | 0 | +0.25(+1.71%) | |
Nov 20, 2018 | 15.61 | 17.24 | 14.61 | 14.61 | 157,331 | -1.12(-7.14%) |
Nov 19, 2018 | 16.74 | 16.74 | 15.49 | 15.74 | 47,624 | -0.87(-5.26%) |
Nov 16, 2018 | 16.86 | 17.24 | 16.61 | 16.61 | 32,667 | -0.37(-2.21%) |
Nov 15, 2018 | 16.49 | 17.61 | 16.11 | 16.99 | 67,318 | +0.37(+2.26%) |
Nov 14, 2018 | 16.74 | 17.49 | 15.74 | 16.61 | 112,996 | +0.50(+3.10%) |
Nov 13, 2018 | 18.23 | 18.87 | 15.11 | 16.11 | 93,287 | -1.25(-7.19%) |
Nov 12, 2018 | 16.74 | 18.11 | 16.74 | 17.36 | 62,146 | +0.87(+5.30%) |
Nov 09, 2018 | 17.73 | 18.11 | 16.24 | 16.49 | 128,044 | -1.50(-8.33%) |
Nov 08, 2018 | 18.11 | 18.86 | 17.86 | 17.98 | 85,850 | -0.25(-1.37%) |
Nov 07, 2018 | 18.73 | 18.98 | 18.02 | 18.23 | 41,887 | -0.50(-2.67%) |
Nov 06, 2018 | 18.86 | 18.98 | 18.61 | 18.73 | 59,796 | -0.37(-1.96%) |
Nov 05, 2018 | 19.36 | 19.73 | 18.99 | 19.11 | 34,576 | -0.62(-3.12%) |
Nov 02, 2018 | 19.85 | 19.97 | 19.11 | 19.73 | 26,005 | -0.12(-0.62%) |
Nov 01, 2018 | 19.23 | 20.05 | 19.05 | 19.85 | 40,276 | +0.86(+4.55%) |
Oct 31, 2018 | 18.12 | 19.11 | 18.12 | 18.99 | 35,505 | +0.86(+4.76%) |
Oct 30, 2018 | 18.49 | 18.74 | 17.63 | 18.12 | 43,911 | -0.49(-2.65%) |
Oct 29, 2018 | 18.86 | 19.48 | 18.49 | 18.62 | 45,079 | -0.25(-1.31%) |
Oct 26, 2018 | 19.23 | 19.48 | 18.80 | 18.86 | 33,832 | -0.74(-3.77%) |
Oct 25, 2018 | 18.74 | 19.60 | 18.62 | 19.60 | 50,400 | +0.74(+3.92%) |
Oct 24, 2018 | 19.97 | 20.34 | 18.74 | 18.86 | 61,102 | -0.99(-4.97%) |
Oct 23, 2018 | 19.97 | 19.98 | 19.48 | 19.85 | 45,410 | -0.25(-1.23%) |
Oct 22, 2018 | 19.97 | 20.59 | 19.97 | 20.09 | 50,281 | +0.25(+1.24%) |
Oct 19, 2018 | 20.09 | 20.34 | 19.85 | 19.85 | 50,372 | +0.00(+0.00%) |
Oct 18, 2018 | 20.34 | 20.83 | 19.85 | 19.85 | 38,156 | -0.49(-2.42%) |
Oct 17, 2018 | 20.46 | 20.96 | 20.34 | 20.34 | 41,276 | +0.37(+1.85%) |
Oct 16, 2018 | 19.97 | 20.34 | 19.97 | 19.97 | 11,266 | +0.00(+0.00%) |
Oct 15, 2018 | 19.97 | 20.34 | 19.60 | 19.97 | 38,782 | -0.12(-0.61%) |
Oct 12, 2018 | 20.22 | 20.65 | 19.97 | 20.09 | 37,272 | -0.12(-0.61%) |
Oct 11, 2018 | 19.85 | 20.35 | 19.73 | 20.22 | 29,081 | +0.25(+1.23%) |
Oct 10, 2018 | 20.59 | 20.83 | 19.97 | 19.97 | 49,422 | -0.74(-3.57%) |
Oct 09, 2018 | 20.71 | 21.20 | 20.59 | 20.71 | 20,287 | -0.12(-0.59%) |
Oct 08, 2018 | 20.83 | 21.02 | 20.71 | 20.83 | 15,560 | -0.25(-1.17%) |
Oct 05, 2018 | 21.20 | 21.20 | 20.96 | 21.08 | 21,519 | -0.25(-1.16%) |
Oct 04, 2018 | 21.57 | 21.82 | 21.33 | 21.33 | 27,608 | -0.37(-1.70%) |
Oct 03, 2018 | 21.94 | 22.01 | 21.70 | 21.70 | 15,585 | -0.49(-2.22%) |
Oct 02, 2018 | 22.07 | 22.31 | 21.82 | 22.19 | 12,102 | +0.00(+0.00%) |
Oct 01, 2018 | 21.70 | 22.81 | 21.70 | 22.19 | 27,342 | +0.62(+2.86%) |
Sep 28, 2018 | 21.33 | 21.70 | 20.96 | 21.57 | 15,087 | +0.62(+2.94%) |
Sep 27, 2018 | 21.20 | 21.33 | 20.83 | 20.96 | 59,644 | -0.25(-1.16%) |
Sep 26, 2018 | 21.20 | 21.57 | 21.08 | 21.20 | 41,090 | -0.12(-0.58%) |
Sep 25, 2018 | 21.33 | 21.57 | 21.33 | 21.33 | 14,621 | +0.00(+0.00%) |
Sep 24, 2018 | 21.33 | 21.45 | 21.20 | 21.33 | 13,155 | +0.00(+0.00%) |
Sep 21, 2018 | 21.45 | 21.70 | 21.08 | 21.33 | 25,137 | -0.25(-1.14%) |
Sep 20, 2018 | 21.45 | 21.70 | 21.33 | 21.57 | 29,430 | +0.25(+1.16%) |
Sep 19, 2018 | 21.20 | 21.70 | 20.96 | 21.33 | 43,682 | +0.12(+0.58%) |
Sep 18, 2018 | 21.20 | 21.45 | 20.83 | 21.20 | 29,370 | +0.25(+1.18%) |
Sep 17, 2018 | 21.70 | 21.94 | 20.96 | 20.96 | 36,744 | -0.99(-4.49%) |
Sep 14, 2018 | 22.56 | 22.68 | 21.82 | 21.94 | 82,801 | -1.11(-4.81%) |
Sep 13, 2018 | 23.67 | 23.67 | 23.05 | 23.05 | 30,586 | -0.62(-2.60%) |
Sep 12, 2018 | 23.42 | 23.79 | 23.30 | 23.67 | 48,495 | +0.37(+1.59%) |
Sep 11, 2018 | 23.67 | 23.74 | 23.05 | 23.30 | 50,792 | -0.37(-1.56%) |
Sep 10, 2018 | 24.16 | 24.16 | 23.42 | 23.67 | 37,746 | -0.49(-2.04%) |
Sep 07, 2018 | 24.16 | 24.41 | 24.04 | 24.16 | 78,024 | +0.49(+2.08%) |
Sep 06, 2018 | 24.66 | 24.66 | 23.55 | 23.67 | 118,333 | -0.62(-2.54%) |
Sep 05, 2018 | 24.16 | 24.66 | 24.04 | 24.29 | 52,857 | -0.12(-0.51%) |