Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.60 | 13.34 | 12.02 | 12.31 | 86,868 | -0.17(-1.36%) |
Oct 30, 2018 | 12.87 | 13.16 | 11.88 | 12.48 | 100,042 | -0.39(-3.03%) |
Oct 29, 2018 | 12.38 | 13.80 | 12.34 | 12.87 | 193,670 | +0.50(+4.04%) |
Oct 26, 2018 | 12.06 | 12.69 | 12.05 | 12.37 | 55,200 | +0.08(+0.65%) |
Oct 25, 2018 | 13.40 | 13.85 | 12.17 | 12.29 | 178,464 | -0.99(-7.45%) |
Oct 24, 2018 | 13.96 | 14.15 | 13.22 | 13.28 | 97,301 | -0.69(-4.94%) |
Oct 23, 2018 | 14.31 | 14.80 | 13.00 | 13.97 | 111,153 | -0.68(-4.64%) |
Oct 22, 2018 | 14.99 | 15.30 | 14.23 | 14.65 | 74,533 | -0.35(-2.33%) |
Oct 19, 2018 | 13.76 | 16.35 | 13.76 | 15.00 | 312,200 | +1.29(+9.41%) |
Oct 18, 2018 | 15.94 | 15.94 | 13.60 | 13.71 | 225,060 | -2.32(-14.47%) |
Oct 17, 2018 | 16.30 | 16.43 | 15.76 | 16.03 | 28,441 | -0.06(-0.37%) |
Oct 16, 2018 | 15.15 | 16.20 | 15.04 | 16.09 | 31,541 | +0.96(+6.35%) |
Oct 15, 2018 | 15.37 | 15.97 | 14.95 | 15.13 | 38,002 | -0.17(-1.11%) |
Oct 12, 2018 | 15.70 | 16.89 | 14.83 | 15.30 | 126,800 | -0.41(-2.61%) |
Oct 11, 2018 | 14.69 | 17.00 | 14.64 | 15.71 | 70,409 | +0.80(+5.37%) |
Oct 10, 2018 | 16.27 | 17.10 | 14.61 | 14.91 | 188,110 | -1.33(-8.19%) |
Oct 09, 2018 | 16.63 | 16.72 | 16.20 | 16.24 | 24,446 | -0.28(-1.69%) |
Oct 08, 2018 | 16.74 | 17.49 | 16.45 | 16.52 | 30,130 | -0.24(-1.43%) |
Oct 05, 2018 | 16.47 | 16.99 | 16.47 | 16.76 | 33,700 | +0.26(+1.58%) |
Oct 04, 2018 | 17.39 | 17.39 | 16.30 | 16.50 | 46,124 | -0.93(-5.34%) |
Oct 03, 2018 | 17.12 | 17.90 | 17.12 | 17.43 | 37,244 | +0.32(+1.87%) |
Oct 02, 2018 | 17.59 | 17.59 | 16.79 | 17.11 | 46,033 | -0.43(-2.45%) |
Oct 01, 2018 | 17.61 | 17.91 | 17.22 | 17.54 | 53,969 | -0.03(-0.17%) |
Sep 28, 2018 | 17.80 | 18.20 | 17.38 | 17.57 | 43,100 | -0.23(-1.29%) |
Sep 27, 2018 | 18.76 | 18.90 | 17.77 | 17.80 | 73,312 | -1.15(-6.07%) |
Sep 26, 2018 | 16.68 | 19.87 | 16.64 | 18.95 | 303,589 | +2.36(+14.23%) |
Sep 25, 2018 | 16.88 | 17.21 | 15.97 | 16.59 | 54,161 | -0.16(-0.96%) |
Sep 24, 2018 | 15.75 | 16.81 | 15.67 | 16.75 | 91,656 | +0.90(+5.68%) |
Sep 21, 2018 | 16.35 | 16.57 | 15.66 | 15.85 | 84,700 | -0.59(-3.59%) |
Sep 20, 2018 | 16.13 | 16.55 | 16.00 | 16.44 | 40,326 | +0.37(+2.30%) |
Sep 19, 2018 | 16.18 | 16.76 | 15.91 | 16.07 | 47,431 | -0.13(-0.80%) |
Sep 18, 2018 | 15.70 | 16.30 | 15.61 | 16.20 | 47,348 | +0.53(+3.38%) |
Sep 17, 2018 | 16.52 | 16.64 | 15.60 | 15.67 | 80,726 | -0.82(-4.97%) |
Sep 14, 2018 | 16.31 | 16.67 | 16.08 | 16.49 | 41,300 | +0.17(+1.04%) |
Sep 13, 2018 | 16.73 | 17.15 | 15.90 | 16.32 | 90,793 | -0.38(-2.28%) |
Sep 12, 2018 | 17.00 | 17.60 | 16.51 | 16.70 | 79,196 | -0.30(-1.76%) |
Sep 11, 2018 | 17.06 | 17.56 | 16.81 | 17.00 | 52,210 | -0.17(-0.99%) |
Sep 10, 2018 | 17.73 | 18.00 | 16.74 | 17.17 | 62,062 | -0.43(-2.44%) |
Sep 07, 2018 | 17.04 | 18.13 | 16.98 | 17.60 | 49,600 | +0.54(+3.17%) |
Sep 06, 2018 | 17.83 | 18.40 | 16.93 | 17.06 | 55,037 | -0.84(-4.69%) |
Sep 05, 2018 | 18.76 | 18.76 | 17.86 | 17.90 | 50,997 | -0.80(-4.28%) |
Sep 04, 2018 | 18.71 | 19.15 | 18.49 | 18.70 | 118,247 | -0.03(-0.16%) |
Aug 31, 2018 | 18.73 | 18.73 | 18.73 | 0 | +0.10(+0.54%) | |
Aug 30, 2018 | 18.26 | 18.84 | 18.06 | 18.63 | 54,662 | +0.26(+1.42%) |
Aug 29, 2018 | 16.85 | 19.09 | 16.81 | 18.37 | 261,775 | +1.50(+8.89%) |
Aug 28, 2018 | 17.12 | 17.15 | 16.76 | 16.87 | 73,696 | -0.17(-1.00%) |
Aug 27, 2018 | 16.99 | 17.25 | 16.99 | 17.04 | 45,929 | +0.05(+0.29%) |
Aug 24, 2018 | 17.09 | 17.52 | 16.80 | 16.99 | 75,000 | -0.17(-0.99%) |
Aug 23, 2018 | 17.28 | 17.45 | 16.82 | 17.16 | 52,473 | -0.17(-0.98%) |
Aug 22, 2018 | 17.31 | 17.60 | 17.10 | 17.33 | 44,019 | -0.05(-0.29%) |
Aug 21, 2018 | 16.76 | 17.74 | 16.09 | 17.38 | 192,585 | +0.65(+3.89%) |
Aug 20, 2018 | 15.78 | 17.13 | 15.35 | 16.73 | 177,171 | +0.91(+5.75%) |
Aug 17, 2018 | 17.32 | 17.32 | 15.65 | 15.82 | 149,500 | -1.59(-9.13%) |
Aug 16, 2018 | 16.93 | 17.44 | 16.60 | 17.41 | 90,822 | +0.45(+2.65%) |
Aug 15, 2018 | 18.49 | 18.49 | 16.73 | 16.96 | 143,044 | -1.59(-8.57%) |
Aug 14, 2018 | 16.26 | 19.15 | 16.25 | 18.55 | 136,827 | +2.36(+14.58%) |
Aug 13, 2018 | 18.50 | 18.95 | 15.70 | 16.19 | 253,799 | -2.24(-12.15%) |
Aug 10, 2018 | 19.30 | 19.54 | 17.96 | 18.43 | 149,900 | -0.87(-4.51%) |
Aug 09, 2018 | 19.30 | 19.65 | 19.20 | 19.30 | 168,802 | +0.00(+0.00%) |
Aug 08, 2018 | 23.87 | 24.01 | 19.09 | 19.30 | 416,175 | -5.15(-21.06%) |
Aug 07, 2018 | 24.24 | 24.66 | 24.22 | 24.45 | 32,682 | +0.31(+1.28%) |
Aug 06, 2018 | 25.28 | 25.71 | 24.10 | 24.14 | 41,720 | -0.93(-3.71%) |
Aug 03, 2018 | 25.71 | 25.75 | 24.73 | 25.07 | 61,800 | -0.66(-2.57%) |
Aug 02, 2018 | 24.85 | 25.99 | 24.85 | 25.73 | 83,979 | +0.88(+3.54%) |