Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.773 | 9.782 | 9.254 | 9.264 | 248,758 | -0.37(-3.82%) |
Oct 30, 2018 | 9.801 | 10.08 | 9.537 | 9.631 | 189,230 | -0.17(-1.73%) |
Oct 29, 2018 | 9.660 | 10.38 | 9.660 | 9.801 | 262,860 | +0.32(+3.38%) |
Oct 26, 2018 | 9.518 | 9.726 | 9.226 | 9.481 | 423,067 | -0.26(-2.71%) |
Oct 25, 2018 | 10.55 | 10.86 | 9.721 | 9.744 | 370,033 | -1.06(-9.85%) |
Oct 24, 2018 | 11.70 | 11.76 | 10.77 | 10.81 | 267,563 | -0.90(-7.72%) |
Oct 23, 2018 | 11.24 | 11.93 | 11.12 | 11.71 | 232,425 | +0.22(+1.89%) |
Oct 22, 2018 | 11.77 | 11.90 | 11.32 | 11.50 | 165,638 | -0.24(-2.01%) |
Oct 19, 2018 | 12.02 | 12.23 | 11.54 | 11.73 | 289,473 | -0.30(-2.51%) |
Oct 18, 2018 | 12.25 | 12.37 | 12.03 | 12.03 | 286,732 | -0.25(-2.07%) |
Oct 17, 2018 | 12.54 | 12.54 | 12.03 | 12.29 | 152,380 | -0.32(-2.54%) |
Oct 16, 2018 | 12.37 | 12.68 | 12.07 | 12.61 | 166,085 | +0.26(+2.14%) |
Oct 15, 2018 | 12.34 | 12.59 | 12.13 | 12.35 | 122,698 | +0.03(+0.23%) |
Oct 12, 2018 | 12.69 | 12.69 | 12.07 | 12.32 | 192,168 | -0.08(-0.61%) |
Oct 11, 2018 | 12.61 | 12.81 | 12.36 | 12.39 | 201,461 | -0.08(-0.60%) |
Oct 10, 2018 | 13.01 | 13.01 | 12.44 | 12.47 | 230,570 | -0.67(-5.09%) |
Oct 09, 2018 | 13.80 | 13.93 | 13.00 | 13.14 | 343,358 | -0.73(-5.23%) |
Oct 08, 2018 | 14.57 | 14.57 | 13.74 | 13.86 | 187,837 | -0.72(-4.91%) |
Oct 05, 2018 | 15.14 | 15.14 | 14.33 | 14.58 | 157,788 | -0.40(-2.64%) |
Oct 04, 2018 | 15.59 | 15.79 | 14.78 | 14.97 | 295,336 | -0.78(-4.96%) |
Oct 03, 2018 | 15.79 | 16.05 | 15.60 | 15.76 | 183,793 | -0.11(-0.71%) |
Oct 02, 2018 | 15.71 | 16.17 | 15.60 | 15.87 | 260,947 | +0.08(+0.53%) |
Oct 01, 2018 | 16.12 | 16.82 | 15.71 | 15.79 | 221,660 | -0.20(-1.23%) |
Sep 28, 2018 | 15.84 | 16.03 | 15.56 | 15.98 | 106,469 | +0.05(+0.29%) |
Sep 27, 2018 | 16.08 | 16.12 | 15.89 | 15.94 | 94,539 | -0.05(-0.29%) |
Sep 26, 2018 | 15.89 | 16.40 | 15.82 | 15.98 | 156,679 | +0.19(+1.19%) |
Sep 25, 2018 | 16.59 | 16.73 | 15.65 | 15.79 | 210,254 | -0.89(-5.34%) |
Sep 24, 2018 | 16.92 | 16.92 | 16.26 | 16.68 | 117,036 | -0.33(-1.93%) |
Sep 21, 2018 | 17.25 | 17.66 | 16.87 | 17.01 | 271,188 | -0.23(-1.36%) |
Sep 20, 2018 | 17.06 | 17.29 | 16.92 | 17.25 | 131,058 | +0.38(+2.22%) |
Sep 19, 2018 | 17.06 | 17.18 | 16.78 | 16.87 | 131,124 | -0.14(-0.83%) |
Sep 18, 2018 | 16.83 | 17.06 | 16.66 | 17.01 | 95,950 | +0.09(+0.55%) |
Sep 17, 2018 | 17.29 | 17.34 | 16.87 | 16.92 | 127,865 | -0.33(-1.90%) |
Sep 14, 2018 | 17.15 | 17.48 | 16.97 | 17.25 | 147,542 | +0.05(+0.27%) |
Sep 13, 2018 | 17.29 | 17.43 | 16.97 | 17.20 | 97,779 | +0.00(+0.00%) |
Sep 12, 2018 | 17.62 | 17.62 | 17.06 | 17.20 | 152,779 | -0.47(-2.65%) |
Sep 11, 2018 | 17.29 | 17.72 | 17.15 | 17.67 | 268,729 | +0.33(+1.89%) |
Sep 10, 2018 | 17.86 | 18.18 | 17.29 | 17.34 | 232,599 | -0.37(-2.12%) |
Sep 07, 2018 | 18.00 | 18.23 | 17.62 | 17.72 | 154,156 | -0.42(-2.33%) |
Sep 06, 2018 | 17.86 | 18.70 | 17.86 | 18.14 | 220,084 | -0.42(-2.27%) |
Sep 05, 2018 | 19.26 | 19.26 | 18.47 | 18.56 | 380,983 | -0.80(-4.12%) |
Sep 04, 2018 | 20.34 | 20.34 | 19.08 | 19.36 | 184,220 | -0.98(-4.84%) |
Aug 31, 2018 | 20.34 | 20.34 | 20.34 | 0 | +0.09(+0.46%) | |
Aug 30, 2018 | 20.90 | 20.90 | 20.11 | 20.25 | 134,904 | -0.66(-3.14%) |
Aug 29, 2018 | 21.09 | 21.09 | 20.67 | 20.90 | 143,465 | -0.14(-0.67%) |
Aug 28, 2018 | 21.09 | 21.32 | 20.67 | 21.04 | 140,399 | +0.14(+0.67%) |
Aug 27, 2018 | 20.57 | 21.07 | 20.57 | 20.90 | 132,457 | +0.38(+1.83%) |
Aug 24, 2018 | 20.43 | 20.72 | 20.34 | 20.53 | 133,033 | +0.14(+0.69%) |
Aug 23, 2018 | 20.72 | 20.72 | 20.25 | 20.39 | 152,234 | -0.28(-1.36%) |
Aug 22, 2018 | 21.18 | 21.18 | 20.57 | 20.67 | 185,459 | -0.61(-2.86%) |
Aug 21, 2018 | 21.28 | 21.37 | 20.95 | 21.28 | 203,920 | +0.05(+0.22%) |
Aug 20, 2018 | 21.32 | 21.42 | 21.09 | 21.23 | 131,862 | +0.00(+0.00%) |
Aug 17, 2018 | 20.90 | 21.28 | 20.79 | 21.23 | 185,948 | +0.19(+0.89%) |
Aug 16, 2018 | 20.95 | 21.51 | 20.86 | 21.04 | 111,416 | +0.19(+0.90%) |
Aug 15, 2018 | 20.43 | 20.95 | 20.14 | 20.86 | 164,241 | +0.28(+1.37%) |
Aug 14, 2018 | 20.25 | 20.79 | 20.25 | 20.57 | 165,704 | +0.47(+2.33%) |
Aug 13, 2018 | 20.76 | 20.76 | 19.92 | 20.11 | 189,658 | -0.47(-2.28%) |
Aug 10, 2018 | 20.86 | 21.00 | 20.34 | 20.57 | 307,673 | +0.05(+0.23%) |
Aug 09, 2018 | 20.86 | 21.09 | 20.43 | 20.53 | 335,312 | -0.38(-1.79%) |
Aug 08, 2018 | 19.17 | 21.09 | 18.75 | 20.90 | 571,303 | +2.62(+14.36%) |
Aug 07, 2018 | 18.18 | 18.42 | 18.00 | 18.28 | 144,972 | +0.05(+0.26%) |
Aug 06, 2018 | 17.43 | 18.23 | 17.20 | 18.23 | 231,067 | +0.80(+4.57%) |
Aug 03, 2018 | 17.62 | 17.81 | 17.06 | 17.43 | 126,312 | -0.23(-1.33%) |
Aug 02, 2018 | 17.11 | 17.90 | 17.01 | 17.67 | 180,547 | +0.47(+2.72%) |