Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.80 | 15.61 | 12.80 | 15.00 | 24,369 | +2.24(+17.55%) |
Oct 30, 2018 | 13.41 | 13.41 | 12.30 | 12.76 | 22,501 | -0.72(-5.34%) |
Oct 29, 2018 | 14.03 | 14.04 | 13.12 | 13.48 | 19,223 | -0.24(-1.75%) |
Oct 26, 2018 | 14.42 | 14.98 | 13.55 | 13.72 | 24,000 | -0.90(-6.16%) |
Oct 25, 2018 | 14.25 | 15.19 | 13.73 | 14.62 | 30,976 | +0.61(+4.35%) |
Oct 24, 2018 | 14.68 | 15.79 | 13.90 | 14.01 | 13,423 | -0.95(-6.35%) |
Oct 23, 2018 | 15.00 | 15.14 | 12.00 | 14.96 | 30,482 | -0.33(-2.16%) |
Oct 22, 2018 | 16.23 | 16.49 | 15.20 | 15.29 | 17,694 | -0.91(-5.62%) |
Oct 19, 2018 | 17.31 | 17.48 | 16.00 | 16.20 | 14,600 | -0.90(-5.26%) |
Oct 18, 2018 | 16.64 | 17.44 | 16.57 | 17.10 | 23,863 | +0.20(+1.18%) |
Oct 17, 2018 | 16.29 | 16.90 | 15.81 | 16.90 | 7,432 | +0.51(+3.11%) |
Oct 16, 2018 | 15.87 | 17.44 | 15.78 | 16.39 | 20,622 | +0.55(+3.47%) |
Oct 15, 2018 | 15.69 | 16.10 | 15.57 | 15.84 | 8,351 | +0.13(+0.83%) |
Oct 12, 2018 | 16.17 | 16.75 | 15.71 | 15.71 | 14,400 | -0.32(-2.00%) |
Oct 11, 2018 | 15.40 | 16.72 | 15.40 | 16.03 | 20,568 | +0.03(+0.19%) |
Oct 10, 2018 | 17.30 | 17.30 | 16.00 | 16.00 | 26,221 | -1.13(-6.60%) |
Oct 09, 2018 | 18.00 | 18.18 | 15.57 | 17.13 | 148,812 | -1.06(-5.83%) |
Oct 08, 2018 | 18.83 | 18.85 | 18.18 | 18.19 | 30,199 | -0.81(-4.26%) |
Oct 05, 2018 | 20.05 | 20.05 | 18.64 | 19.00 | 23,200 | -0.59(-3.01%) |
Oct 04, 2018 | 20.80 | 20.80 | 19.27 | 19.59 | 33,445 | -1.22(-5.86%) |
Oct 03, 2018 | 19.74 | 20.95 | 19.43 | 20.81 | 29,733 | +1.00(+5.05%) |
Oct 02, 2018 | 20.08 | 20.08 | 19.40 | 19.81 | 20,314 | -0.23(-1.15%) |
Oct 01, 2018 | 19.99 | 20.50 | 19.84 | 20.04 | 33,977 | +0.30(+1.52%) |
Sep 28, 2018 | 18.93 | 20.41 | 18.80 | 19.74 | 81,600 | +0.84(+4.44%) |
Sep 27, 2018 | 19.01 | 19.24 | 18.90 | 18.90 | 45,380 | -0.04(-0.21%) |
Sep 26, 2018 | 18.99 | 19.53 | 18.94 | 18.94 | 13,452 | -0.26(-1.35%) |
Sep 25, 2018 | 19.19 | 19.70 | 19.07 | 19.20 | 11,084 | +0.20(+1.05%) |
Sep 24, 2018 | 18.90 | 19.43 | 18.90 | 19.00 | 33,420 | +0.00(+0.00%) |
Sep 21, 2018 | 19.69 | 20.14 | 19.00 | 19.00 | 82,200 | -0.36(-1.86%) |
Sep 20, 2018 | 19.70 | 20.25 | 19.21 | 19.36 | 14,606 | -0.37(-1.88%) |
Sep 19, 2018 | 19.15 | 20.08 | 19.15 | 19.73 | 20,728 | +0.51(+2.65%) |
Sep 18, 2018 | 19.73 | 20.36 | 19.20 | 19.22 | 43,304 | -0.61(-3.08%) |
Sep 17, 2018 | 20.90 | 21.00 | 19.62 | 19.83 | 22,340 | -1.17(-5.57%) |
Sep 14, 2018 | 19.97 | 21.00 | 19.62 | 21.00 | 90,600 | +1.01(+5.05%) |
Sep 13, 2018 | 20.65 | 20.96 | 19.54 | 19.99 | 34,229 | -0.42(-2.06%) |
Sep 12, 2018 | 20.14 | 20.84 | 19.44 | 20.41 | 16,179 | +0.36(+1.80%) |
Sep 11, 2018 | 19.69 | 20.15 | 19.11 | 20.05 | 21,573 | +0.59(+3.03%) |
Sep 10, 2018 | 19.47 | 19.60 | 19.07 | 19.46 | 13,547 | +0.18(+0.93%) |
Sep 07, 2018 | 19.70 | 19.89 | 19.00 | 19.28 | 18,100 | -0.30(-1.53%) |
Sep 06, 2018 | 20.08 | 20.08 | 19.00 | 19.58 | 67,467 | -0.96(-4.67%) |
Sep 05, 2018 | 20.66 | 21.29 | 20.31 | 20.54 | 30,702 | -0.46(-2.19%) |
Sep 04, 2018 | 21.36 | 21.75 | 20.29 | 21.00 | 69,413 | -0.43(-2.01%) |
Aug 31, 2018 | 21.43 | 21.43 | 21.43 | 0 | +1.09(+5.36%) | |
Aug 30, 2018 | 19.74 | 20.82 | 19.46 | 20.34 | 53,082 | +0.43(+2.16%) |
Aug 29, 2018 | 19.78 | 20.36 | 19.19 | 19.91 | 76,499 | +0.05(+0.25%) |
Aug 28, 2018 | 18.76 | 20.00 | 18.76 | 19.86 | 48,013 | +0.94(+4.97%) |
Aug 27, 2018 | 20.05 | 20.10 | 18.75 | 18.92 | 31,364 | -0.94(-4.73%) |
Aug 24, 2018 | 22.40 | 22.40 | 19.74 | 19.86 | 57,900 | -2.31(-10.42%) |
Aug 23, 2018 | 21.09 | 22.46 | 20.78 | 22.17 | 94,532 | +0.77(+3.60%) |
Aug 22, 2018 | 19.11 | 22.06 | 19.02 | 21.40 | 82,854 | +2.10(+10.88%) |
Aug 21, 2018 | 19.12 | 19.60 | 19.12 | 19.30 | 15,139 | +0.18(+0.94%) |
Aug 20, 2018 | 19.00 | 20.07 | 18.50 | 19.12 | 68,794 | +0.02(+0.10%) |
Aug 17, 2018 | 19.00 | 20.36 | 19.00 | 19.10 | 66,600 | -1.16(-5.73%) |
Aug 16, 2018 | 19.06 | 20.26 | 18.99 | 20.26 | 86,282 | +1.53(+8.17%) |
Aug 15, 2018 | 18.55 | 19.08 | 18.50 | 18.73 | 14,277 | +0.26(+1.41%) |
Aug 14, 2018 | 18.61 | 19.23 | 18.10 | 18.47 | 69,549 | -0.23(-1.23%) |
Aug 13, 2018 | 18.95 | 19.11 | 18.05 | 18.70 | 32,435 | -0.11(-0.58%) |
Aug 10, 2018 | 19.48 | 19.48 | 18.65 | 18.81 | 19,100 | -0.42(-2.18%) |
Aug 09, 2018 | 20.09 | 20.55 | 18.69 | 19.23 | 30,953 | -0.70(-3.51%) |
Aug 08, 2018 | 20.48 | 20.55 | 19.70 | 19.93 | 10,929 | -0.69(-3.35%) |
Aug 07, 2018 | 20.60 | 20.83 | 19.55 | 20.62 | 25,848 | +0.21(+1.03%) |
Aug 06, 2018 | 19.85 | 20.83 | 19.68 | 20.41 | 64,163 | +0.40(+2.00%) |
Aug 03, 2018 | 19.00 | 20.41 | 19.00 | 20.01 | 72,600 | +0.33(+1.68%) |
Aug 02, 2018 | 22.30 | 22.30 | 19.50 | 19.68 | 98,289 | -2.62(-11.75%) |