Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 11.94 | 12.24 | 11.62 | 11.69 | 1,044,666 | -0.06(-0.51%) |
Oct 30, 2018 | 11.45 | 11.78 | 11.35 | 11.75 | 558,476 | +0.22(+1.91%) |
Oct 29, 2018 | 11.68 | 11.81 | 11.17 | 11.53 | 676,018 | +0.01(+0.09%) |
Oct 26, 2018 | 11.42 | 11.72 | 11.05 | 11.52 | 432,500 | -0.11(-0.95%) |
Oct 25, 2018 | 10.89 | 11.91 | 10.89 | 11.63 | 404,278 | +0.76(+6.99%) |
Oct 24, 2018 | 12.10 | 12.17 | 10.87 | 10.87 | 443,824 | -1.22(-10.09%) |
Oct 23, 2018 | 11.80 | 12.38 | 11.34 | 12.09 | 427,298 | +0.00(+0.00%) |
Oct 22, 2018 | 12.36 | 12.36 | 11.81 | 12.09 | 409,635 | -0.24(-1.95%) |
Oct 19, 2018 | 12.71 | 12.93 | 12.04 | 12.33 | 569,900 | -0.38(-2.99%) |
Oct 18, 2018 | 12.96 | 12.99 | 12.16 | 12.71 | 896,766 | -0.28(-2.16%) |
Oct 17, 2018 | 13.39 | 13.39 | 12.78 | 12.99 | 456,918 | -0.39(-2.91%) |
Oct 16, 2018 | 13.12 | 13.56 | 12.91 | 13.38 | 1,034,668 | +0.33(+2.53%) |
Oct 15, 2018 | 13.20 | 13.20 | 12.96 | 13.05 | 509,711 | -0.28(-2.10%) |
Oct 12, 2018 | 13.53 | 13.53 | 13.06 | 13.33 | 640,900 | +0.12(+0.91%) |
Oct 11, 2018 | 13.26 | 13.71 | 12.86 | 13.21 | 643,537 | -0.03(-0.23%) |
Oct 10, 2018 | 13.57 | 13.57 | 12.80 | 13.24 | 874,408 | -0.44(-3.22%) |
Oct 09, 2018 | 13.83 | 14.14 | 13.64 | 13.68 | 615,998 | -0.45(-3.18%) |
Oct 08, 2018 | 14.84 | 14.93 | 13.79 | 14.13 | 846,215 | -0.79(-5.29%) |
Oct 05, 2018 | 15.37 | 15.46 | 13.88 | 14.92 | 1,354,300 | -0.47(-3.05%) |
Oct 04, 2018 | 16.18 | 16.33 | 15.02 | 15.39 | 683,089 | -0.89(-5.47%) |
Oct 03, 2018 | 16.19 | 16.55 | 15.91 | 16.28 | 590,903 | +0.10(+0.62%) |
Oct 02, 2018 | 16.28 | 16.68 | 15.91 | 16.18 | 697,953 | -0.08(-0.49%) |
Oct 01, 2018 | 16.51 | 17.25 | 15.95 | 16.26 | 733,108 | -0.24(-1.45%) |
Sep 28, 2018 | 16.25 | 16.95 | 16.25 | 16.50 | 483,900 | +0.20(+1.23%) |
Sep 27, 2018 | 16.15 | 16.55 | 16.00 | 16.30 | 696,003 | +0.30(+1.88%) |
Sep 26, 2018 | 16.75 | 16.90 | 16.00 | 16.00 | 578,736 | -0.60(-3.61%) |
Sep 25, 2018 | 16.05 | 17.20 | 16.00 | 16.60 | 903,567 | +0.50(+3.11%) |
Sep 24, 2018 | 16.00 | 16.10 | 15.60 | 16.10 | 543,199 | +0.15(+0.94%) |
Sep 21, 2018 | 16.30 | 16.52 | 15.70 | 15.95 | 1,275,000 | -0.40(-2.45%) |
Sep 20, 2018 | 16.65 | 16.70 | 16.00 | 16.35 | 608,411 | -0.15(-0.91%) |
Sep 19, 2018 | 17.05 | 17.15 | 16.00 | 16.50 | 755,868 | -0.60(-3.51%) |
Sep 18, 2018 | 16.95 | 17.20 | 16.65 | 17.10 | 382,062 | +0.10(+0.59%) |
Sep 17, 2018 | 17.65 | 17.68 | 16.95 | 17.00 | 534,294 | -0.35(-2.02%) |
Sep 14, 2018 | 17.65 | 17.85 | 16.36 | 17.35 | 490,300 | -0.40(-2.25%) |
Sep 13, 2018 | 17.75 | 18.05 | 16.90 | 17.75 | 472,878 | -0.10(-0.56%) |
Sep 12, 2018 | 17.60 | 18.15 | 17.35 | 17.85 | 633,648 | +0.30(+1.71%) |
Sep 11, 2018 | 18.00 | 18.67 | 17.45 | 17.55 | 739,773 | -0.35(-1.96%) |
Sep 10, 2018 | 18.90 | 19.13 | 17.85 | 17.90 | 785,059 | -0.90(-4.79%) |
Sep 07, 2018 | 19.75 | 19.75 | 18.70 | 18.80 | 418,800 | -1.00(-5.05%) |
Sep 06, 2018 | 19.95 | 20.10 | 19.30 | 19.80 | 321,730 | -0.25(-1.25%) |
Sep 05, 2018 | 19.95 | 20.10 | 19.45 | 20.05 | 349,512 | +0.10(+0.50%) |
Sep 04, 2018 | 20.00 | 20.00 | 19.00 | 19.95 | 356,358 | -0.20(-0.99%) |
Aug 31, 2018 | 20.15 | 20.15 | 20.15 | 0 | +0.15(+0.75%) | |
Aug 30, 2018 | 20.40 | 20.60 | 19.95 | 20.00 | 329,420 | -0.15(-0.74%) |
Aug 29, 2018 | 20.00 | 20.65 | 19.25 | 20.15 | 538,901 | -0.10(-0.49%) |
Aug 28, 2018 | 19.55 | 20.66 | 19.15 | 20.25 | 796,074 | +1.40(+7.43%) |
Aug 27, 2018 | 18.95 | 19.60 | 18.75 | 18.85 | 475,820 | -0.05(-0.26%) |
Aug 24, 2018 | 19.30 | 19.30 | 18.60 | 18.90 | 206,600 | -0.10(-0.53%) |
Aug 23, 2018 | 19.15 | 19.30 | 18.65 | 19.00 | 368,400 | -0.25(-1.30%) |
Aug 22, 2018 | 19.05 | 19.50 | 19.05 | 19.25 | 396,643 | +0.10(+0.52%) |
Aug 21, 2018 | 19.05 | 19.45 | 18.85 | 19.15 | 393,295 | +0.05(+0.26%) |
Aug 20, 2018 | 19.10 | 19.25 | 18.60 | 19.10 | 234,831 | +0.10(+0.53%) |
Aug 17, 2018 | 18.80 | 19.10 | 18.50 | 19.00 | 357,400 | +0.25(+1.33%) |
Aug 16, 2018 | 18.55 | 19.05 | 18.30 | 18.75 | 291,737 | +0.35(+1.90%) |
Aug 15, 2018 | 19.20 | 19.27 | 18.30 | 18.40 | 331,841 | -1.00(-5.15%) |
Aug 14, 2018 | 18.85 | 19.50 | 18.85 | 19.40 | 313,814 | +0.65(+3.47%) |
Aug 13, 2018 | 18.95 | 19.30 | 18.65 | 18.75 | 434,738 | -0.25(-1.32%) |
Aug 10, 2018 | 18.50 | 19.15 | 18.45 | 19.00 | 338,700 | +0.25(+1.33%) |
Aug 09, 2018 | 18.50 | 19.10 | 17.80 | 18.75 | 513,411 | +0.40(+2.18%) |
Aug 08, 2018 | 18.15 | 18.50 | 18.00 | 18.35 | 263,358 | +0.05(+0.27%) |
Aug 07, 2018 | 18.40 | 18.55 | 18.05 | 18.30 | 197,828 | -0.10(-0.54%) |
Aug 06, 2018 | 18.35 | 18.55 | 17.98 | 18.40 | 232,292 | +0.25(+1.38%) |
Aug 03, 2018 | 18.05 | 18.45 | 17.50 | 18.15 | 587,500 | +0.10(+0.55%) |
Aug 02, 2018 | 18.25 | 18.55 | 17.90 | 18.05 | 375,326 | -0.65(-3.48%) |