Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 01, 2018 | 11.57 | 11.57 | 0 | +0.00(+0.00%) | ||
Oct 31, 2018 | 10.56 | 12.00 | 10.40 | 11.93 | 2,182,123 | +1.80(+17.81%) |
Oct 30, 2018 | 9.500 | 10.64 | 9.450 | 10.13 | 1,778,683 | +0.37(+3.79%) |
Oct 29, 2018 | 12.14 | 12.29 | 9.599 | 9.760 | 3,195,751 | -2.03(-17.22%) |
Oct 26, 2018 | 11.91 | 12.55 | 11.60 | 11.79 | 1,534,600 | -0.60(-4.84%) |
Oct 25, 2018 | 10.84 | 12.81 | 10.60 | 12.39 | 1,864,241 | +1.12(+9.94%) |
Oct 24, 2018 | 12.52 | 12.78 | 11.22 | 11.27 | 1,561,962 | -0.87(-7.20%) |
Oct 23, 2018 | 10.55 | 13.25 | 10.50 | 12.14 | 3,809,191 | +0.11(+0.95%) |
Oct 22, 2018 | 13.94 | 14.19 | 11.60 | 12.03 | 4,016,231 | -1.91(-13.70%) |
Oct 19, 2018 | 15.11 | 15.41 | 13.55 | 13.94 | 2,121,800 | -0.95(-6.38%) |
Oct 18, 2018 | 15.33 | 15.86 | 14.86 | 14.89 | 2,409,293 | -0.03(-0.20%) |
Oct 17, 2018 | 12.91 | 15.21 | 12.91 | 14.92 | 3,625,874 | +0.49(+3.38%) |
Oct 16, 2018 | 15.80 | 16.19 | 14.20 | 14.43 | 3,547,971 | -0.92(-5.99%) |
Oct 15, 2018 | 15.01 | 15.56 | 14.78 | 15.35 | 2,509,681 | +0.70(+4.78%) |
Oct 12, 2018 | 15.35 | 15.45 | 14.56 | 14.65 | 2,742,300 | -0.45(-2.98%) |
Oct 11, 2018 | 15.50 | 15.75 | 14.28 | 15.10 | 3,542,055 | -0.20(-1.30%) |
Oct 10, 2018 | 13.40 | 15.89 | 12.82 | 15.30 | 5,349,761 | +1.89(+14.13%) |
Oct 09, 2018 | 12.76 | 13.92 | 12.66 | 13.40 | 1,578,963 | +0.11(+0.86%) |
Oct 08, 2018 | 12.95 | 13.33 | 12.62 | 13.29 | 1,173,115 | +0.70(+5.56%) |
Oct 05, 2018 | 12.75 | 12.98 | 12.30 | 12.59 | 916,100 | -0.09(-0.71%) |
Oct 04, 2018 | 13.20 | 13.40 | 12.53 | 12.68 | 1,156,908 | -0.52(-3.93%) |
Oct 03, 2018 | 12.63 | 13.45 | 12.40 | 13.20 | 1,727,433 | +0.69(+5.52%) |
Oct 02, 2018 | 13.50 | 13.80 | 12.32 | 12.51 | 2,695,450 | -1.34(-9.68%) |
Oct 01, 2018 | 14.58 | 14.90 | 13.62 | 13.85 | 1,704,174 | -0.09(-0.61%) |
Sep 28, 2018 | 13.20 | 14.32 | 13.20 | 13.94 | 1,118,200 | +0.30(+2.16%) |
Sep 27, 2018 | 14.46 | 14.85 | 13.42 | 13.64 | 2,168,900 | -0.99(-6.77%) |
Sep 26, 2018 | 14.99 | 15.83 | 14.49 | 14.63 | 1,358,309 | -0.45(-3.00%) |
Sep 25, 2018 | 15.70 | 15.90 | 14.95 | 15.08 | 1,487,460 | -0.32(-2.07%) |
Sep 24, 2018 | 15.00 | 15.80 | 14.74 | 15.40 | 1,255,768 | +0.09(+0.62%) |
Sep 21, 2018 | 15.12 | 15.40 | 14.35 | 15.31 | 1,646,400 | -0.14(-0.93%) |
Sep 20, 2018 | 14.70 | 15.85 | 14.43 | 15.45 | 2,594,738 | +0.46(+3.07%) |
Sep 19, 2018 | 16.37 | 16.66 | 14.33 | 14.99 | 4,916,190 | -1.01(-6.32%) |
Sep 18, 2018 | 15.66 | 16.17 | 15.22 | 16.00 | 2,750,227 | +1.00(+6.67%) |
Sep 17, 2018 | 15.53 | 15.71 | 14.49 | 15.00 | 2,227,103 | +0.02(+0.12%) |
Sep 14, 2018 | 12.26 | 15.04 | 12.12 | 14.98 | 4,174,900 | +1.70(+12.76%) |
Sep 13, 2018 | 15.60 | 15.93 | 12.99 | 13.29 | 4,989,817 | -2.68(-16.81%) |
Sep 12, 2018 | 16.19 | 16.86 | 14.44 | 15.97 | 3,299,117 | -0.53(-3.20%) |
Sep 11, 2018 | 16.53 | 16.76 | 15.99 | 16.50 | 1,991,421 | +0.01(+0.06%) |
Sep 10, 2018 | 15.56 | 16.60 | 15.37 | 16.49 | 2,697,168 | +1.00(+6.46%) |
Sep 07, 2018 | 15.75 | 16.30 | 15.10 | 15.49 | 3,829,800 | -0.77(-4.72%) |
Sep 06, 2018 | 13.92 | 16.26 | 13.42 | 16.26 | 4,765,294 | +2.23(+15.87%) |
Sep 05, 2018 | 14.56 | 15.15 | 13.32 | 14.03 | 4,697,023 | -0.03(-0.21%) |
Sep 04, 2018 | 13.47 | 14.10 | 13.05 | 14.06 | 3,696,373 | +1.10(+8.49%) |
Aug 31, 2018 | 12.96 | 12.96 | 12.96 | 0 | +0.65(+5.28%) | |
Aug 30, 2018 | 12.01 | 13.07 | 11.80 | 12.31 | 3,728,497 | -0.29(-2.30%) |
Aug 29, 2018 | 11.85 | 12.66 | 11.50 | 12.60 | 4,024,259 | +1.32(+11.70%) |
Aug 28, 2018 | 11.11 | 12.48 | 10.33 | 11.28 | 4,571,110 | -0.39(-3.34%) |
Aug 27, 2018 | 12.09 | 12.85 | 11.28 | 11.67 | 6,316,218 | +0.92(+8.53%) |
Aug 24, 2018 | 9.220 | 10.85 | 9.104 | 10.75 | 5,227,300 | +2.03(+23.30%) |
Aug 23, 2018 | 8.670 | 8.930 | 8.450 | 8.721 | 777,978 | +0.05(+0.59%) |
Aug 22, 2018 | 8.606 | 8.800 | 8.270 | 8.670 | 922,590 | -0.08(-0.88%) |
Aug 21, 2018 | 8.872 | 9.158 | 8.366 | 8.747 | 1,515,677 | +0.03(+0.31%) |
Aug 20, 2018 | 8.170 | 8.752 | 8.120 | 8.720 | 1,344,477 | +0.65(+8.05%) |
Aug 17, 2018 | 7.790 | 8.139 | 7.150 | 8.070 | 608,800 | +0.19(+2.42%) |
Aug 16, 2018 | 7.985 | 8.150 | 7.604 | 7.880 | 793,273 | -0.14(-1.75%) |
Aug 15, 2018 | 7.600 | 8.058 | 7.050 | 8.020 | 1,788,533 | +1.33(+19.88%) |
Aug 14, 2018 | 7.231 | 7.350 | 6.590 | 6.690 | 1,584,996 | -0.65(-8.86%) |
Aug 13, 2018 | 7.771 | 7.800 | 7.240 | 7.340 | 669,570 | -0.44(-5.65%) |
Aug 10, 2018 | 7.923 | 8.100 | 7.750 | 7.780 | 348,300 | -0.17(-2.14%) |
Aug 09, 2018 | 7.675 | 7.950 | 7.600 | 7.950 | 501,022 | +0.35(+4.61%) |
Aug 08, 2018 | 7.605 | 7.780 | 7.500 | 7.600 | 429,005 | +0.07(+0.99%) |
Aug 07, 2018 | 7.829 | 7.960 | 7.496 | 7.526 | 965,338 | -0.46(-5.81%) |
Aug 06, 2018 | 7.915 | 8.050 | 7.910 | 7.990 | 312,917 | +0.09(+1.15%) |
Aug 03, 2018 | 8.190 | 8.260 | 7.833 | 7.899 | 509,000 | -0.17(-2.12%) |
Aug 02, 2018 | 8.025 | 8.220 | 7.820 | 8.070 | 668,381 | -0.07(-0.86%) |
Aug 01, 2018 | 8.300 | 8.580 | 8.100 | 8.140 | 1,112,356 | -0.69(-7.79%) |
Jul 31, 2018 | 8.474 | 8.850 | 8.462 | 8.828 | 445,428 | +0.28(+3.32%) |
Jul 30, 2018 | 8.655 | 8.910 | 8.360 | 8.544 | 606,381 | +0.04(+0.52%) |
Jul 27, 2018 | 8.150 | 8.500 | 8.095 | 8.500 | 561,300 | +0.50(+6.25%) |
Jul 26, 2018 | 7.968 | 8.080 | 7.750 | 8.000 | 568,990 | +0.02(+0.23%) |
Jul 25, 2018 | 8.210 | 8.320 | 7.940 | 7.982 | 392,639 | -0.14(-1.70%) |
Jul 24, 2018 | 8.575 | 8.750 | 7.942 | 8.120 | 700,364 | -0.32(-3.77%) |
Jul 23, 2018 | 8.095 | 8.560 | 7.991 | 8.438 | 798,247 | +0.50(+6.30%) |
Jul 20, 2018 | 8.290 | 7.860 | 7.938 | 749,075 | -0.16(-2.00%) | |
Jul 19, 2018 | 8.398 | 8.540 | 8.100 | 8.100 | 502,494 | -0.44(-5.18%) |
Jul 18, 2018 | 7.900 | 8.645 | 7.720 | 8.543 | 793,423 | +0.60(+7.59%) |
Jul 17, 2018 | 8.200 | 8.330 | 7.795 | 7.940 | 1,187,328 | -0.36(-4.31%) |
Jul 16, 2018 | 8.960 | 9.055 | 8.275 | 8.297 | 1,013,428 | -0.65(-7.29%) |
Jul 13, 2018 | 9.150 | 9.210 | 8.900 | 8.950 | 481,327 | -0.17(-1.86%) |
Jul 12, 2018 | 9.060 | 9.200 | 9.060 | 9.120 | 509,323 | +0.07(+0.77%) |
Jul 11, 2018 | 9.180 | 9.290 | 8.937 | 9.050 | 392,453 | -0.13(-1.42%) |
Jul 10, 2018 | 9.110 | 9.300 | 9.010 | 9.180 | 514,143 | +0.15(+1.66%) |
Jul 09, 2018 | 9.015 | 9.190 | 8.840 | 9.030 | 460,697 | +0.10(+1.13%) |
Jul 06, 2018 | 8.850 | 9.023 | 8.730 | 8.929 | 349,972 | +0.02(+0.21%) |
Jul 05, 2018 | 9.005 | 9.010 | 8.880 | 8.910 | 474,114 | +0.02(+0.24%) |
Jul 03, 2018 | 8.889 | 8.889 | 8.889 | 0 | -0.28(-3.07%) | |
Jul 02, 2018 | 9.110 | 9.220 | 9.000 | 9.170 | 297,373 | +0.14(+1.55%) |
Jun 29, 2018 | 9.400 | 9.500 | 8.900 | 9.030 | 628,872 | -0.27(-2.92%) |
Jun 28, 2018 | 8.750 | 9.301 | 8.690 | 9.301 | 718,537 | +0.52(+5.87%) |
Jun 27, 2018 | 9.395 | 9.490 | 8.710 | 8.785 | 1,159,772 | -0.75(-7.91%) |
Jun 26, 2018 | 9.880 | 10.00 | 9.433 | 9.540 | 774,579 | -0.25(-2.55%) |
Jun 25, 2018 | 9.730 | 10.00 | 9.400 | 9.790 | 1,483,321 | +0.22(+2.29%) |
Jun 22, 2018 | 9.908 | 10.10 | 9.240 | 9.571 | 2,183,632 | -0.28(-2.83%) |
Jun 21, 2018 | 9.360 | 9.925 | 9.280 | 9.850 | 1,657,049 | +0.52(+5.52%) |
Jun 20, 2018 | 9.480 | 9.480 | 9.080 | 9.334 | 1,103,867 | +0.34(+3.78%) |
Jun 19, 2018 | 8.905 | 9.157 | 8.750 | 8.994 | 658,208 | +0.05(+0.53%) |
Jun 18, 2018 | 8.855 | 9.030 | 8.680 | 8.947 | 428,717 | +0.07(+0.75%) |
Jun 15, 2018 | 8.891 | 8.619 | 8.880 | 505,490 | +0.06(+0.68%) | |
Jun 14, 2018 | 8.810 | 8.990 | 8.762 | 8.820 | 442,617 | +0.01(+0.11%) |
Jun 13, 2018 | 8.795 | 9.000 | 8.620 | 8.810 | 792,710 | -0.02(-0.23%) |
Jun 12, 2018 | 8.992 | 9.100 | 8.777 | 8.830 | 828,779 | -0.20(-2.24%) |
Jun 11, 2018 | 9.360 | 9.510 | 9.010 | 9.032 | 592,287 | -0.28(-2.99%) |
Jun 08, 2018 | 9.300 | 9.430 | 8.870 | 9.310 | 1,003,463 | +0.04(+0.43%) |
Jun 07, 2018 | 9.535 | 9.580 | 9.111 | 9.270 | 1,837,363 | -0.54(-5.50%) |
Jun 06, 2018 | 10.06 | 9.810 | 1,356,200 | +0.41(+4.36%) | ||
Jun 05, 2018 | 9.280 | 9.710 | 9.088 | 9.400 | 797,856 | +0.11(+1.21%) |
Jun 04, 2018 | 9.210 | 9.430 | 9.100 | 9.288 | 724,124 | +0.20(+2.23%) |
Jun 01, 2018 | 8.990 | 9.190 | 8.793 | 9.085 | 646,811 | +0.23(+2.54%) |
May 31, 2018 | 9.062 | 9.250 | 8.680 | 8.860 | 712,830 | -0.22(-2.42%) |
May 30, 2018 | 9.075 | 9.280 | 8.990 | 9.080 | 622,452 | +0.09(+1.00%) |
May 29, 2018 | 9.146 | 9.500 | 8.947 | 8.990 | 669,420 | -0.20(-2.18%) |
May 25, 2018 | 9.190 | 9.190 | 9.190 | 0 | -0.31(-3.26%) | |
May 24, 2018 | 9.945 | 10.11 | 9.400 | 9.500 | 717,553 | -0.40(-4.04%) |
May 23, 2018 | 9.950 | 10.08 | 9.750 | 9.900 | 491,946 | -0.14(-1.39%) |
May 22, 2018 | 10.16 | 10.32 | 9.826 | 10.04 | 799,300 | -0.11(-1.08%) |
May 21, 2018 | 9.850 | 10.30 | 9.560 | 10.15 | 955,047 | +0.62(+6.51%) |
May 18, 2018 | 9.267 | 9.726 | 9.243 | 9.530 | 1,193,969 | +0.25(+2.73%) |
May 17, 2018 | 10.10 | 10.16 | 9.230 | 9.277 | 1,515,998 | -0.72(-7.23%) |
May 16, 2018 | 10.21 | 10.29 | 9.844 | 10.00 | 1,159,489 | -0.14(-1.37%) |
May 15, 2018 | 9.595 | 10.15 | 9.380 | 10.14 | 2,006,706 | +0.66(+6.95%) |
May 14, 2018 | 9.171 | 9.650 | 9.160 | 9.480 | 1,001,590 | +0.53(+5.93%) |
May 11, 2018 | 8.710 | 9.000 | 8.522 | 8.949 | 558,315 | +0.25(+2.86%) |
May 10, 2018 | 9.124 | 9.170 | 8.650 | 8.700 | 647,316 | -0.22(-2.47%) |
May 09, 2018 | 8.695 | 9.000 | 8.390 | 8.920 | 758,820 | +0.53(+6.32%) |
May 08, 2018 | 8.315 | 8.740 | 7.910 | 8.390 | 662,842 | +0.39(+4.88%) |
May 07, 2018 | 7.650 | 8.000 | 7.639 | 8.000 | 467,198 | +0.35(+4.64%) |
May 04, 2018 | 7.750 | 7.920 | 7.580 | 7.645 | 227,031 | -0.08(-0.98%) |
May 03, 2018 | 7.645 | 7.844 | 7.480 | 7.721 | 288,986 | +0.07(+0.88%) |
May 02, 2018 | 7.635 | 7.928 | 7.493 | 7.654 | 445,495 | -0.01(-0.08%) |