Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 15.25 | 15.38 | 14.75 | 15.13 | 62,730 | -0.25(-1.63%) |
Nov 29, 2018 | 16.38 | 16.75 | 15.25 | 15.38 | 54,119 | -1.00(-6.11%) |
Nov 28, 2018 | 16.63 | 16.88 | 16.25 | 16.38 | 39,984 | -0.38(-2.24%) |
Nov 27, 2018 | 17.00 | 17.13 | 16.38 | 16.75 | 27,979 | -0.38(-2.19%) |
Nov 26, 2018 | 17.38 | 17.75 | 16.38 | 17.13 | 36,466 | -0.12(-0.72%) |
Nov 23, 2018 | 14.88 | 17.25 | 14.88 | 17.25 | 43,582 | +2.38(+15.97%) |
Nov 21, 2018 | 14.88 | 14.88 | 14.88 | 0 | +0.25(+1.71%) | |
Nov 20, 2018 | 15.63 | 17.25 | 14.63 | 14.63 | 157,162 | -1.13(-7.14%) |
Nov 19, 2018 | 16.75 | 16.75 | 15.50 | 15.75 | 47,574 | -0.88(-5.26%) |
Nov 16, 2018 | 16.88 | 17.25 | 16.63 | 16.63 | 32,632 | -0.38(-2.21%) |
Nov 15, 2018 | 16.50 | 17.63 | 16.13 | 17.00 | 67,246 | +0.38(+2.26%) |
Nov 14, 2018 | 16.75 | 17.50 | 15.75 | 16.63 | 112,875 | +0.50(+3.10%) |
Nov 13, 2018 | 18.25 | 18.89 | 15.13 | 16.13 | 93,187 | -1.25(-7.19%) |
Nov 12, 2018 | 16.75 | 18.13 | 16.75 | 17.38 | 62,080 | +0.88(+5.30%) |
Nov 09, 2018 | 17.75 | 18.13 | 16.25 | 16.50 | 127,907 | -1.50(-8.33%) |
Nov 08, 2018 | 18.13 | 18.88 | 17.88 | 18.00 | 85,758 | -0.25(-1.37%) |
Nov 07, 2018 | 18.75 | 19.00 | 18.04 | 18.25 | 41,842 | -0.50(-2.67%) |
Nov 06, 2018 | 18.88 | 19.00 | 18.63 | 18.75 | 59,732 | -0.38(-1.96%) |
Nov 05, 2018 | 19.38 | 19.75 | 19.01 | 19.13 | 34,540 | -0.62(-3.13%) |
Nov 02, 2018 | 19.87 | 19.99 | 19.13 | 19.75 | 25,977 | -0.12(-0.62%) |
Nov 01, 2018 | 19.25 | 20.07 | 19.07 | 19.87 | 40,233 | +0.86(+4.55%) |
Oct 31, 2018 | 18.14 | 19.13 | 18.14 | 19.01 | 35,467 | +0.86(+4.76%) |
Oct 30, 2018 | 18.51 | 18.76 | 17.65 | 18.14 | 43,864 | -0.49(-2.65%) |
Oct 29, 2018 | 18.88 | 19.50 | 18.51 | 18.64 | 45,031 | -0.25(-1.31%) |
Oct 26, 2018 | 19.25 | 19.50 | 18.82 | 18.88 | 33,796 | -0.74(-3.77%) |
Oct 25, 2018 | 18.76 | 19.62 | 18.64 | 19.62 | 50,346 | +0.74(+3.92%) |
Oct 24, 2018 | 19.99 | 20.36 | 18.76 | 18.88 | 61,036 | -0.99(-4.97%) |
Oct 23, 2018 | 19.99 | 20.01 | 19.50 | 19.87 | 45,361 | -0.25(-1.23%) |
Oct 22, 2018 | 19.99 | 20.61 | 19.99 | 20.12 | 50,228 | +0.25(+1.24%) |
Oct 19, 2018 | 20.12 | 20.36 | 19.87 | 19.87 | 50,318 | +0.00(+0.00%) |
Oct 18, 2018 | 20.36 | 20.86 | 19.87 | 19.87 | 38,115 | -0.49(-2.42%) |
Oct 17, 2018 | 20.49 | 20.98 | 20.36 | 20.36 | 41,232 | +0.37(+1.85%) |
Oct 16, 2018 | 19.99 | 20.36 | 19.99 | 19.99 | 11,254 | +0.00(+0.00%) |
Oct 15, 2018 | 19.99 | 20.36 | 19.62 | 19.99 | 38,741 | -0.12(-0.61%) |
Oct 12, 2018 | 20.24 | 20.67 | 19.99 | 20.12 | 37,232 | -0.12(-0.61%) |
Oct 11, 2018 | 19.87 | 20.38 | 19.75 | 20.24 | 29,050 | +0.25(+1.23%) |
Oct 10, 2018 | 20.61 | 20.86 | 19.99 | 19.99 | 49,370 | -0.74(-3.57%) |
Oct 09, 2018 | 20.73 | 21.23 | 20.61 | 20.73 | 20,266 | -0.12(-0.59%) |
Oct 08, 2018 | 20.86 | 21.04 | 20.73 | 20.86 | 15,544 | -0.25(-1.17%) |
Oct 05, 2018 | 21.23 | 21.23 | 20.98 | 21.10 | 21,496 | -0.25(-1.16%) |
Oct 04, 2018 | 21.60 | 21.84 | 21.35 | 21.35 | 27,578 | -0.37(-1.70%) |
Oct 03, 2018 | 21.97 | 22.03 | 21.72 | 21.72 | 15,568 | -0.49(-2.22%) |
Oct 02, 2018 | 22.09 | 22.34 | 21.85 | 22.21 | 12,089 | +0.00(+0.00%) |
Oct 01, 2018 | 21.72 | 22.83 | 21.72 | 22.21 | 27,313 | +0.62(+2.86%) |
Sep 28, 2018 | 21.35 | 21.72 | 20.98 | 21.60 | 15,071 | +0.62(+2.94%) |
Sep 27, 2018 | 21.23 | 21.35 | 20.86 | 20.98 | 59,580 | -0.25(-1.16%) |
Sep 26, 2018 | 21.23 | 21.60 | 21.10 | 21.23 | 41,046 | -0.12(-0.58%) |
Sep 25, 2018 | 21.35 | 21.60 | 21.35 | 21.35 | 14,606 | +0.00(+0.00%) |
Sep 24, 2018 | 21.35 | 21.47 | 21.23 | 21.35 | 13,141 | +0.00(+0.00%) |
Sep 21, 2018 | 21.47 | 21.72 | 21.10 | 21.35 | 25,110 | -0.25(-1.14%) |
Sep 20, 2018 | 21.47 | 21.72 | 21.35 | 21.60 | 29,399 | +0.25(+1.16%) |
Sep 19, 2018 | 21.23 | 21.72 | 20.98 | 21.35 | 43,635 | +0.12(+0.58%) |
Sep 18, 2018 | 21.23 | 21.47 | 20.86 | 21.23 | 29,339 | +0.25(+1.18%) |
Sep 17, 2018 | 21.72 | 21.97 | 20.98 | 20.98 | 36,705 | -0.99(-4.49%) |
Sep 14, 2018 | 22.58 | 22.71 | 21.84 | 21.97 | 82,713 | -1.11(-4.81%) |
Sep 13, 2018 | 23.70 | 23.70 | 23.08 | 23.08 | 30,553 | -0.62(-2.60%) |
Sep 12, 2018 | 23.45 | 23.82 | 23.33 | 23.70 | 48,443 | +0.37(+1.59%) |
Sep 11, 2018 | 23.70 | 23.77 | 23.08 | 23.33 | 50,738 | -0.37(-1.56%) |
Sep 10, 2018 | 24.19 | 24.19 | 23.45 | 23.70 | 37,705 | -0.49(-2.04%) |
Sep 07, 2018 | 24.19 | 24.44 | 24.07 | 24.19 | 77,940 | +0.49(+2.08%) |
Sep 06, 2018 | 24.68 | 24.68 | 23.57 | 23.70 | 118,206 | -0.62(-2.54%) |
Sep 05, 2018 | 24.19 | 24.68 | 24.07 | 24.31 | 52,800 | -0.12(-0.50%) |