Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 11.25 | 11.40 | 11.05 | 11.25 | 176,300 | +0.00(+0.00%) |
Sep 27, 2018 | 11.55 | 11.60 | 11.15 | 11.25 | 279,607 | -0.35(-3.02%) |
Sep 26, 2018 | 11.80 | 11.85 | 11.25 | 11.60 | 65,080 | -0.10(-0.85%) |
Sep 25, 2018 | 11.50 | 11.80 | 11.35 | 11.70 | 111,909 | +0.15(+1.30%) |
Sep 24, 2018 | 12.05 | 12.37 | 11.25 | 11.55 | 302,879 | -1.25(-9.77%) |
Sep 21, 2018 | 13.45 | 13.62 | 12.65 | 12.80 | 217,000 | -0.52(-3.94%) |
Sep 20, 2018 | 12.75 | 13.35 | 12.50 | 13.32 | 232,297 | +0.77(+6.18%) |
Sep 19, 2018 | 13.90 | 13.90 | 12.45 | 12.55 | 280,966 | -1.45(-10.36%) |
Sep 18, 2018 | 13.95 | 14.90 | 13.60 | 14.00 | 672,189 | +1.75(+14.29%) |
Sep 17, 2018 | 17.00 | 17.00 | 11.28 | 12.25 | 1,810,126 | -5.00(-28.99%) |
Sep 14, 2018 | 18.00 | 18.00 | 16.85 | 17.25 | 23,100 | -0.75(-4.17%) |
Sep 13, 2018 | 17.05 | 18.12 | 16.70 | 18.00 | 82,419 | +1.05(+6.19%) |
Sep 12, 2018 | 17.15 | 17.35 | 16.85 | 16.95 | 51,257 | -0.50(-2.87%) |
Sep 11, 2018 | 17.20 | 17.45 | 17.10 | 17.45 | 10,305 | +0.00(+0.00%) |
Sep 10, 2018 | 17.55 | 17.75 | 17.30 | 17.45 | 10,127 | -0.15(-0.85%) |
Sep 07, 2018 | 17.30 | 17.70 | 17.30 | 17.60 | 19,700 | +0.25(+1.44%) |
Sep 06, 2018 | 17.65 | 17.90 | 17.25 | 17.35 | 16,215 | -0.30(-1.70%) |
Sep 05, 2018 | 17.80 | 17.80 | 17.25 | 17.65 | 42,430 | -0.25(-1.40%) |
Sep 04, 2018 | 18.30 | 18.30 | 17.70 | 17.90 | 33,944 | -0.40(-2.19%) |
Aug 31, 2018 | 18.30 | 18.30 | 18.30 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 18.40 | 18.60 | 18.20 | 18.30 | 10,466 | -0.10(-0.54%) |
Aug 29, 2018 | 18.50 | 18.50 | 18.14 | 18.40 | 33,417 | -0.05(-0.27%) |
Aug 28, 2018 | 18.25 | 18.50 | 18.00 | 18.45 | 18,855 | +0.25(+1.37%) |
Aug 27, 2018 | 18.50 | 18.70 | 18.10 | 18.20 | 20,132 | -0.20(-1.09%) |
Aug 24, 2018 | 18.20 | 18.55 | 17.95 | 18.40 | 33,700 | +0.20(+1.10%) |
Aug 23, 2018 | 18.45 | 18.62 | 18.15 | 18.20 | 18,094 | -0.30(-1.62%) |
Aug 22, 2018 | 18.65 | 18.70 | 18.25 | 18.50 | 13,971 | -0.25(-1.33%) |
Aug 21, 2018 | 18.25 | 18.95 | 18.25 | 18.75 | 76,618 | +0.50(+2.74%) |
Aug 20, 2018 | 18.75 | 18.75 | 18.25 | 18.25 | 90,321 | -0.35(-1.88%) |
Aug 17, 2018 | 18.70 | 18.90 | 18.50 | 18.60 | 11,900 | -0.20(-1.06%) |
Aug 16, 2018 | 19.25 | 19.25 | 18.55 | 18.80 | 20,155 | +0.20(+1.08%) |
Aug 15, 2018 | 19.45 | 19.50 | 18.35 | 18.60 | 103,134 | -0.95(-4.86%) |
Aug 14, 2018 | 19.25 | 19.60 | 19.14 | 19.55 | 275,605 | +0.35(+1.82%) |
Aug 13, 2018 | 19.70 | 19.75 | 19.20 | 19.20 | 30,398 | -0.35(-1.79%) |
Aug 10, 2018 | 19.55 | 19.75 | 19.20 | 19.55 | 22,100 | +0.05(+0.26%) |
Aug 09, 2018 | 19.58 | 19.60 | 19.25 | 19.50 | 11,108 | +0.05(+0.26%) |
Aug 08, 2018 | 19.60 | 19.60 | 19.20 | 19.45 | 11,302 | -0.15(-0.77%) |
Aug 07, 2018 | 21.05 | 21.05 | 18.95 | 19.60 | 117,455 | -0.70(-3.45%) |
Aug 06, 2018 | 20.35 | 20.40 | 19.95 | 20.30 | 21,847 | -0.05(-0.25%) |
Aug 03, 2018 | 20.25 | 20.62 | 19.95 | 20.35 | 24,300 | -0.22(-1.09%) |
Aug 02, 2018 | 19.95 | 20.85 | 19.95 | 20.57 | 56,795 | +0.18(+0.86%) |
Aug 01, 2018 | 20.60 | 20.65 | 20.20 | 20.40 | 12,783 | -0.15(-0.73%) |
Jul 31, 2018 | 20.30 | 20.75 | 20.20 | 20.55 | 18,474 | +0.40(+1.99%) |
Jul 30, 2018 | 20.50 | 20.55 | 19.85 | 20.15 | 27,324 | -0.60(-2.89%) |
Jul 27, 2018 | 21.30 | 21.30 | 20.30 | 20.75 | 16,400 | -0.41(-1.91%) |
Jul 26, 2018 | 21.40 | 21.60 | 21.05 | 21.16 | 26,135 | -0.29(-1.38%) |
Jul 25, 2018 | 21.25 | 21.60 | 21.25 | 21.45 | 18,749 | +0.05(+0.23%) |
Jul 24, 2018 | 21.30 | 21.45 | 21.05 | 21.40 | 20,921 | -0.10(-0.47%) |
Jul 23, 2018 | 21.35 | 21.75 | 21.17 | 21.50 | 27,895 | +0.25(+1.18%) |
Jul 20, 2018 | 20.90 | 21.50 | 20.76 | 21.25 | 25,973 | +0.15(+0.71%) |
Jul 19, 2018 | 20.55 | 21.20 | 20.35 | 21.10 | 91,509 | +0.60(+2.93%) |
Jul 18, 2018 | 20.00 | 20.65 | 20.00 | 20.50 | 25,628 | +0.45(+2.24%) |
Jul 17, 2018 | 20.40 | 20.40 | 20.04 | 20.05 | 42,476 | +0.00(+0.00%) |
Jul 16, 2018 | 20.42 | 20.42 | 19.90 | 20.05 | 58,003 | -0.25(-1.23%) |
Jul 13, 2018 | 19.90 | 20.70 | 19.90 | 20.30 | 32,701 | +0.60(+3.05%) |
Jul 12, 2018 | 19.85 | 20.08 | 19.65 | 19.70 | 65,728 | -0.10(-0.51%) |
Jul 11, 2018 | 20.10 | 20.10 | 19.75 | 19.80 | 30,563 | -0.20(-1.00%) |
Jul 10, 2018 | 20.00 | 20.25 | 20.00 | 20.00 | 30,865 | -0.05(-0.25%) |
Jul 09, 2018 | 19.85 | 20.06 | 19.78 | 20.05 | 32,479 | +0.30(+1.52%) |
Jul 06, 2018 | 19.90 | 19.95 | 19.60 | 19.75 | 33,124 | -0.05(-0.25%) |
Jul 05, 2018 | 19.95 | 19.95 | 19.70 | 19.80 | 21,116 | +0.10(+0.51%) |
Jul 03, 2018 | 19.70 | 19.70 | 19.70 | 0 | +0.00(+0.00%) |