Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 17.92 | 19.02 | 15.13 | 16.38 | 84,342 | -2.35(-12.55%) |
Oct 30, 2018 | 19.21 | 19.21 | 17.75 | 18.73 | 45,516 | -0.73(-3.75%) |
Oct 29, 2018 | 21.68 | 22.00 | 18.11 | 19.46 | 60,147 | -1.24(-5.99%) |
Oct 26, 2018 | 18.86 | 21.72 | 17.10 | 20.70 | 74,200 | +1.51(+7.87%) |
Oct 25, 2018 | 22.27 | 22.38 | 17.38 | 19.19 | 96,290 | -2.93(-13.25%) |
Oct 24, 2018 | 22.64 | 24.17 | 21.71 | 22.12 | 41,483 | -0.51(-2.25%) |
Oct 23, 2018 | 24.28 | 24.28 | 21.21 | 22.63 | 49,644 | -1.92(-7.82%) |
Oct 22, 2018 | 27.07 | 27.07 | 24.27 | 24.55 | 19,679 | -2.43(-9.01%) |
Oct 19, 2018 | 27.53 | 28.50 | 26.54 | 26.98 | 30,200 | -0.52(-1.89%) |
Oct 18, 2018 | 27.91 | 27.91 | 26.30 | 27.50 | 23,843 | -0.51(-1.82%) |
Oct 17, 2018 | 28.66 | 28.66 | 26.62 | 28.01 | 21,481 | -0.83(-2.88%) |
Oct 16, 2018 | 28.50 | 29.80 | 27.19 | 28.84 | 86,215 | +0.54(+1.91%) |
Oct 15, 2018 | 28.81 | 28.81 | 26.75 | 28.30 | 72,432 | -0.57(-1.97%) |
Oct 12, 2018 | 33.81 | 34.39 | 26.65 | 28.87 | 97,100 | -3.32(-10.31%) |
Oct 11, 2018 | 31.31 | 33.52 | 30.26 | 32.19 | 58,367 | -1.82(-5.35%) |
Oct 10, 2018 | 37.17 | 37.72 | 31.84 | 34.01 | 93,295 | -3.17(-8.53%) |
Oct 09, 2018 | 30.81 | 38.46 | 30.69 | 37.18 | 53,344 | +6.22(+20.09%) |
Oct 08, 2018 | 30.96 | 32.35 | 30.53 | 30.96 | 27,869 | -0.25(-0.80%) |
Oct 05, 2018 | 33.03 | 33.03 | 30.52 | 31.21 | 39,700 | -1.75(-5.31%) |
Oct 04, 2018 | 34.01 | 34.63 | 30.80 | 32.96 | 101,067 | -0.95(-2.80%) |
Oct 03, 2018 | 30.06 | 35.62 | 30.00 | 33.91 | 151,722 | +3.91(+13.03%) |
Oct 02, 2018 | 26.61 | 30.22 | 25.12 | 30.00 | 96,239 | +3.42(+12.87%) |
Oct 01, 2018 | 27.57 | 27.57 | 25.18 | 26.58 | 80,484 | -0.85(-3.10%) |
Sep 28, 2018 | 29.16 | 32.26 | 24.71 | 27.43 | 248,500 | -1.47(-5.09%) |
Sep 27, 2018 | 25.80 | 29.39 | 25.80 | 28.90 | 169,123 | +3.78(+15.05%) |
Sep 26, 2018 | 22.68 | 26.00 | 21.49 | 25.12 | 115,064 | +2.43(+10.71%) |
Sep 25, 2018 | 20.56 | 23.95 | 20.56 | 22.69 | 78,048 | +2.13(+10.36%) |
Sep 24, 2018 | 20.00 | 21.00 | 19.98 | 20.56 | 47,792 | +0.63(+3.16%) |
Sep 21, 2018 | 19.21 | 20.91 | 18.95 | 19.93 | 539,000 | +1.05(+5.56%) |
Sep 20, 2018 | 18.50 | 20.80 | 18.49 | 18.88 | 74,279 | +0.38(+2.05%) |
Sep 19, 2018 | 19.80 | 20.05 | 18.37 | 18.50 | 59,388 | -1.07(-5.47%) |
Sep 18, 2018 | 19.60 | 21.00 | 19.55 | 19.57 | 73,620 | +0.21(+1.08%) |
Sep 17, 2018 | 18.26 | 20.16 | 18.04 | 19.36 | 45,314 | +0.99(+5.39%) |
Sep 14, 2018 | 19.40 | 20.39 | 18.10 | 18.37 | 52,500 | -1.09(-5.60%) |
Sep 13, 2018 | 19.49 | 20.50 | 17.03 | 19.46 | 102,705 | +0.21(+1.09%) |
Sep 12, 2018 | 19.67 | 20.88 | 18.59 | 19.25 | 143,274 | -0.33(-1.69%) |
Sep 11, 2018 | 19.26 | 21.31 | 18.51 | 19.58 | 96,086 | +0.61(+3.22%) |
Sep 10, 2018 | 17.25 | 18.99 | 17.11 | 18.97 | 87,151 | +1.82(+10.61%) |
Sep 07, 2018 | 16.96 | 18.96 | 16.95 | 17.15 | 73,000 | +0.33(+1.96%) |
Sep 06, 2018 | 17.33 | 17.41 | 16.50 | 16.82 | 75,812 | -0.76(-4.32%) |
Sep 05, 2018 | 17.52 | 18.33 | 16.41 | 17.58 | 59,259 | +0.19(+1.09%) |
Sep 04, 2018 | 15.50 | 17.50 | 15.50 | 17.39 | 91,197 | +2.05(+13.36%) |
Aug 31, 2018 | 15.34 | 15.34 | 15.34 | 0 | -0.03(-0.20%) | |
Aug 30, 2018 | 15.63 | 16.06 | 15.10 | 15.37 | 23,184 | -0.55(-3.45%) |
Aug 29, 2018 | 15.86 | 16.18 | 15.31 | 15.92 | 27,174 | +0.22(+1.40%) |
Aug 28, 2018 | 15.50 | 15.80 | 15.23 | 15.70 | 48,891 | -0.18(-1.13%) |
Aug 27, 2018 | 16.77 | 16.85 | 15.70 | 15.88 | 74,603 | -0.89(-5.31%) |
Aug 24, 2018 | 16.54 | 17.80 | 16.51 | 16.77 | 34,700 | +0.29(+1.76%) |
Aug 23, 2018 | 16.80 | 18.25 | 16.27 | 16.48 | 129,594 | -0.31(-1.85%) |
Aug 22, 2018 | 16.48 | 16.79 | 15.75 | 16.79 | 57,948 | +0.55(+3.39%) |
Aug 21, 2018 | 16.64 | 16.90 | 15.50 | 16.24 | 53,644 | -0.11(-0.67%) |
Aug 20, 2018 | 15.05 | 16.37 | 15.05 | 16.35 | 88,407 | +1.45(+9.73%) |
Aug 17, 2018 | 14.18 | 15.00 | 13.81 | 14.90 | 12,200 | +0.90(+6.43%) |
Aug 16, 2018 | 14.40 | 14.93 | 13.51 | 14.00 | 26,206 | -0.40(-2.78%) |
Aug 15, 2018 | 14.83 | 15.00 | 14.07 | 14.40 | 13,248 | -0.43(-2.90%) |
Aug 14, 2018 | 13.50 | 14.98 | 13.31 | 14.83 | 48,669 | +1.43(+10.67%) |
Aug 13, 2018 | 13.91 | 14.00 | 13.16 | 13.40 | 30,516 | +0.28(+2.13%) |
Aug 10, 2018 | 12.97 | 13.90 | 12.56 | 13.12 | 18,200 | +0.18(+1.39%) |
Aug 09, 2018 | 12.00 | 12.94 | 12.00 | 12.94 | 25,030 | +1.14(+9.66%) |
Aug 08, 2018 | 11.46 | 12.29 | 11.12 | 11.80 | 28,467 | +0.43(+3.78%) |
Aug 07, 2018 | 11.58 | 11.89 | 11.06 | 11.37 | 15,314 | -0.22(-1.90%) |
Aug 06, 2018 | 11.31 | 11.59 | 11.11 | 11.59 | 20,365 | +0.61(+5.56%) |
Aug 03, 2018 | 11.10 | 11.50 | 10.52 | 10.98 | 59,500 | -0.12(-1.08%) |
Aug 02, 2018 | 11.09 | 11.17 | 10.85 | 11.10 | 36,817 | +0.10(+0.91%) |