Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 17.22 | 18.06 | 17.06 | 18.00 | 6,351,000 | +0.71(+4.11%) |
Nov 29, 2018 | 17.25 | 17.38 | 16.83 | 17.29 | 4,980,724 | -0.01(-0.06%) |
Nov 28, 2018 | 17.02 | 17.52 | 16.65 | 17.30 | 10,079,883 | +0.47(+2.79%) |
Nov 27, 2018 | 18.00 | 18.13 | 16.12 | 16.83 | 26,410,462 | -2.56(-13.20%) |
Nov 26, 2018 | 19.63 | 19.75 | 18.95 | 19.39 | 5,201,926 | +0.19(+0.99%) |
Nov 23, 2018 | 18.66 | 19.46 | 18.60 | 19.20 | 5,127,200 | +0.23(+1.21%) |
Nov 21, 2018 | 18.97 | 18.97 | 18.97 | 0 | +1.64(+9.46%) | |
Nov 20, 2018 | 16.55 | 17.48 | 16.28 | 17.33 | 7,237,273 | +0.00(+0.00%) |
Nov 19, 2018 | 17.82 | 18.16 | 16.75 | 17.33 | 7,678,884 | -0.82(-4.52%) |
Nov 16, 2018 | 18.10 | 18.20 | 17.06 | 18.15 | 12,784,800 | +0.43(+2.43%) |
Nov 15, 2018 | 17.11 | 19.20 | 16.65 | 17.72 | 23,676,552 | +1.60(+9.93%) |
Nov 14, 2018 | 16.01 | 16.55 | 13.56 | 16.12 | 30,699,878 | +0.74(+4.81%) |
Nov 13, 2018 | 19.41 | 19.98 | 14.76 | 15.38 | 35,256,888 | -4.44(-22.40%) |
Nov 12, 2018 | 20.15 | 21.03 | 17.40 | 19.82 | 39,004,892 | -1.23(-5.84%) |
Nov 09, 2018 | 21.27 | 21.65 | 20.16 | 21.05 | 12,086,300 | -0.25(-1.17%) |
Nov 08, 2018 | 22.01 | 22.11 | 21.28 | 21.30 | 7,933,583 | -0.74(-3.36%) |
Nov 07, 2018 | 22.82 | 22.90 | 21.55 | 22.04 | 8,111,553 | -0.64(-2.82%) |
Nov 06, 2018 | 23.09 | 23.33 | 22.39 | 22.68 | 8,699,719 | -0.30(-1.31%) |
Nov 05, 2018 | 22.92 | 23.14 | 22.52 | 22.98 | 7,993,906 | +0.11(+0.48%) |
Nov 02, 2018 | 22.38 | 22.90 | 21.34 | 22.87 | 10,373,300 | +0.23(+1.02%) |
Nov 01, 2018 | 20.87 | 22.83 | 20.82 | 22.64 | 13,282,124 | +1.81(+8.69%) |
Oct 31, 2018 | 20.95 | 21.54 | 20.24 | 20.83 | 9,687,762 | +0.07(+0.34%) |
Oct 30, 2018 | 20.77 | 21.30 | 19.54 | 20.76 | 10,343,945 | -0.42(-1.98%) |
Oct 29, 2018 | 23.06 | 23.10 | 20.95 | 21.18 | 13,972,327 | -0.78(-3.55%) |
Oct 26, 2018 | 21.48 | 22.12 | 20.93 | 21.96 | 8,915,000 | +0.17(+0.78%) |
Oct 25, 2018 | 20.79 | 22.04 | 20.79 | 21.79 | 9,855,967 | +0.88(+4.21%) |
Oct 24, 2018 | 21.37 | 22.00 | 20.81 | 20.91 | 12,249,187 | -0.52(-2.43%) |
Oct 23, 2018 | 19.11 | 21.93 | 19.03 | 21.43 | 14,324,047 | +1.64(+8.29%) |
Oct 22, 2018 | 19.89 | 19.99 | 18.76 | 19.79 | 6,104,889 | +0.08(+0.41%) |
Oct 19, 2018 | 20.03 | 20.27 | 19.10 | 19.71 | 8,591,500 | -0.40(-1.99%) |
Oct 18, 2018 | 20.60 | 21.20 | 19.74 | 20.11 | 10,377,241 | -0.52(-2.52%) |
Oct 17, 2018 | 20.25 | 20.75 | 19.76 | 20.63 | 10,336,123 | +0.51(+2.53%) |
Oct 16, 2018 | 19.40 | 20.46 | 19.34 | 20.12 | 13,427,708 | +0.83(+4.30%) |
Oct 15, 2018 | 19.17 | 19.71 | 18.58 | 19.29 | 7,755,795 | -0.36(-1.83%) |
Oct 12, 2018 | 20.50 | 21.05 | 18.90 | 19.65 | 20,515,500 | +0.34(+1.76%) |
Oct 11, 2018 | 17.53 | 19.54 | 17.43 | 19.31 | 19,964,568 | +1.98(+11.43%) |
Oct 10, 2018 | 17.48 | 17.58 | 16.80 | 17.33 | 10,756,873 | -0.27(-1.53%) |
Oct 09, 2018 | 18.53 | 19.03 | 16.65 | 17.60 | 24,532,604 | -1.31(-6.93%) |
Oct 08, 2018 | 19.70 | 20.43 | 18.42 | 18.91 | 17,618,296 | -0.89(-4.49%) |
Oct 05, 2018 | 20.10 | 20.25 | 18.95 | 19.80 | 24,995,600 | -0.49(-2.41%) |
Oct 04, 2018 | 18.85 | 20.50 | 18.55 | 20.29 | 51,456,700 | +2.09(+11.48%) |
Oct 03, 2018 | 15.96 | 19.18 | 15.76 | 18.20 | 38,937,440 | +2.24(+14.04%) |
Oct 02, 2018 | 15.80 | 16.72 | 15.02 | 15.96 | 24,592,948 | -0.07(-0.44%) |
Oct 01, 2018 | 17.20 | 18.48 | 15.72 | 16.03 | 54,714,820 | -0.24(-1.48%) |
Sep 28, 2018 | 14.00 | 16.34 | 13.92 | 16.27 | 38,236,600 | +2.44(+17.64%) |
Sep 27, 2018 | 13.50 | 14.70 | 13.45 | 13.83 | 34,460,316 | +0.38(+2.83%) |
Sep 26, 2018 | 13.11 | 14.11 | 12.88 | 13.45 | 42,098,904 | +0.45(+3.46%) |
Sep 25, 2018 | 12.21 | 14.64 | 11.96 | 13.00 | 106,308,448 | +0.60(+4.84%) |
Sep 24, 2018 | 10.44 | 12.47 | 9.510 | 12.40 | 162,919,680 | +9.41(+314.72%) |
Sep 21, 2018 | 3.000 | 3.020 | 2.880 | 2.990 | 4,265,400 | +0.06(+2.05%) |
Sep 20, 2018 | 2.850 | 2.970 | 2.780 | 2.930 | 3,001,997 | +0.08(+2.81%) |
Sep 19, 2018 | 2.780 | 2.880 | 2.720 | 2.850 | 3,002,286 | +0.09(+3.26%) |
Sep 18, 2018 | 2.860 | 2.880 | 2.650 | 2.760 | 3,875,363 | -0.07(-2.47%) |
Sep 17, 2018 | 2.980 | 3.000 | 2.820 | 2.830 | 2,652,652 | -0.07(-2.41%) |
Sep 14, 2018 | 2.920 | 2.970 | 2.820 | 2.900 | 5,007,600 | -0.04(-1.36%) |
Sep 13, 2018 | 3.100 | 3.100 | 2.890 | 2.940 | 4,162,283 | -0.13(-4.23%) |
Sep 12, 2018 | 3.210 | 3.220 | 2.970 | 3.070 | 4,942,707 | -0.12(-3.76%) |
Sep 11, 2018 | 3.200 | 3.260 | 3.120 | 3.190 | 2,686,346 | +0.01(+0.31%) |
Sep 10, 2018 | 3.200 | 3.250 | 3.160 | 3.180 | 1,833,937 | +0.03(+0.95%) |
Sep 07, 2018 | 3.190 | 3.290 | 3.140 | 3.150 | 2,989,500 | -0.04(-1.25%) |
Sep 06, 2018 | 3.250 | 3.250 | 3.160 | 3.190 | 3,352,209 | -0.05(-1.54%) |
Sep 05, 2018 | 3.290 | 3.300 | 3.160 | 3.240 | 2,822,670 | -0.07(-2.11%) |