Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 11.90 | 12.00 | 11.80 | 12.00 | 13,200 | -0.40(-3.23%) |
Sep 27, 2018 | 12.13 | 12.40 | 12.04 | 12.40 | 29,223 | +0.24(+1.97%) |
Sep 26, 2018 | 12.03 | 12.17 | 11.94 | 12.16 | 9,787 | +0.23(+1.93%) |
Sep 25, 2018 | 11.92 | 12.01 | 11.85 | 11.93 | 11,530 | -0.21(-1.73%) |
Sep 24, 2018 | 12.33 | 12.33 | 12.02 | 12.14 | 26,428 | +0.04(+0.37%) |
Sep 21, 2018 | 12.03 | 12.11 | 11.99 | 12.10 | 44,000 | -0.15(-1.27%) |
Sep 20, 2018 | 12.10 | 12.25 | 12.10 | 12.25 | 20,212 | +0.39(+3.33%) |
Sep 19, 2018 | 12.00 | 12.01 | 11.66 | 11.86 | 31,840 | -0.79(-6.25%) |
Sep 18, 2018 | 12.55 | 12.69 | 12.55 | 12.64 | 26,360 | -0.18(-1.37%) |
Sep 17, 2018 | 12.59 | 12.89 | 12.52 | 12.82 | 35,783 | +0.05(+0.41%) |
Sep 14, 2018 | 12.85 | 12.89 | 12.52 | 12.77 | 273,400 | -3.03(-19.19%) |
Sep 13, 2018 | 16.00 | 16.43 | 15.12 | 15.80 | 34,942 | -2.61(-14.18%) |
Sep 12, 2018 | 17.99 | 18.59 | 17.99 | 18.41 | 12,765 | +0.46(+2.59%) |
Sep 11, 2018 | 18.11 | 18.24 | 17.66 | 17.95 | 33,141 | +0.57(+3.31%) |
Sep 10, 2018 | 17.46 | 17.90 | 17.30 | 17.37 | 21,474 | -0.49(-2.74%) |
Sep 07, 2018 | 17.60 | 18.11 | 17.36 | 17.86 | 12,600 | +0.36(+2.06%) |
Sep 06, 2018 | 17.49 | 17.51 | 17.30 | 17.50 | 58,966 | -0.05(-0.26%) |
Sep 05, 2018 | 17.55 | 17.68 | 17.36 | 17.55 | 14,105 | +0.08(+0.43%) |
Sep 04, 2018 | 17.63 | 17.71 | 17.47 | 17.47 | 15,796 | -2.26(-11.43%) |
Aug 31, 2018 | 19.73 | 19.73 | 19.73 | 0 | -0.02(-0.13%) | |
Aug 30, 2018 | 20.21 | 20.21 | 19.37 | 19.75 | 10,075 | -1.08(-5.18%) |
Aug 29, 2018 | 20.49 | 20.84 | 20.37 | 20.83 | 5,878 | +0.08(+0.39%) |
Aug 28, 2018 | 20.64 | 21.03 | 20.57 | 20.75 | 11,334 | +0.05(+0.24%) |
Aug 27, 2018 | 20.66 | 20.84 | 20.64 | 20.70 | 15,916 | +0.60(+2.99%) |
Aug 24, 2018 | 20.18 | 20.19 | 19.91 | 20.10 | 18,300 | +0.76(+3.93%) |
Aug 23, 2018 | 19.58 | 20.31 | 19.30 | 19.34 | 17,068 | -0.72(-3.59%) |
Aug 22, 2018 | 19.50 | 20.38 | 19.50 | 20.06 | 8,182 | +1.40(+7.50%) |
Aug 21, 2018 | 18.32 | 19.06 | 18.32 | 18.66 | 13,856 | +0.59(+3.27%) |
Aug 20, 2018 | 18.15 | 18.29 | 17.98 | 18.07 | 22,987 | +0.28(+1.57%) |
Aug 17, 2018 | 17.62 | 17.98 | 17.59 | 17.79 | 21,400 | +0.21(+1.19%) |
Aug 16, 2018 | 17.93 | 18.11 | 17.50 | 17.58 | 27,721 | -0.01(-0.06%) |
Aug 15, 2018 | 17.77 | 17.90 | 17.51 | 17.59 | 16,596 | -1.02(-5.48%) |
Aug 14, 2018 | 19.34 | 19.34 | 18.37 | 18.61 | 22,272 | +0.79(+4.46%) |
Aug 13, 2018 | 18.29 | 18.29 | 17.72 | 17.82 | 14,674 | -0.42(-2.30%) |
Aug 10, 2018 | 18.80 | 18.84 | 18.05 | 18.23 | 18,800 | -1.46(-7.44%) |
Aug 09, 2018 | 19.22 | 19.77 | 19.22 | 19.70 | 10,590 | -0.00(-0.03%) |
Aug 08, 2018 | 19.64 | 19.76 | 19.49 | 19.70 | 8,229 | +0.12(+0.64%) |
Aug 07, 2018 | 19.72 | 19.75 | 19.42 | 19.58 | 19,277 | +0.30(+1.56%) |
Aug 06, 2018 | 19.22 | 19.48 | 19.14 | 19.28 | 4,987 | -0.47(-2.38%) |
Aug 03, 2018 | 19.64 | 19.75 | 19.52 | 19.75 | 5,700 | +0.48(+2.52%) |
Aug 02, 2018 | 19.32 | 19.41 | 19.15 | 19.27 | 8,049 | -0.38(-1.92%) |
Aug 01, 2018 | 19.51 | 19.70 | 19.45 | 19.64 | 16,222 | +0.33(+1.72%) |
Jul 31, 2018 | 19.33 | 19.72 | 19.31 | 19.31 | 10,363 | +0.37(+1.95%) |
Jul 30, 2018 | 19.12 | 19.24 | 18.91 | 18.94 | 7,045 | -0.04(-0.24%) |
Jul 27, 2018 | 18.89 | 19.31 | 18.87 | 18.98 | 22,100 | +0.18(+0.98%) |
Jul 26, 2018 | 18.97 | 19.08 | 18.80 | 18.80 | 10,549 | -0.15(-0.79%) |
Jul 25, 2018 | 18.76 | 18.95 | 18.68 | 18.95 | 16,415 | +0.00(+0.00%) |
Jul 24, 2018 | 18.66 | 19.03 | 18.66 | 18.95 | 16,561 | +0.88(+4.87%) |
Jul 23, 2018 | 17.89 | 18.07 | 17.86 | 18.07 | 14,307 | -0.31(-1.67%) |
Jul 20, 2018 | 18.30 | 18.40 | 18.29 | 18.38 | 16,668 | +0.20(+1.11%) |
Jul 19, 2018 | 18.25 | 18.33 | 17.99 | 18.18 | 188,694 | -0.88(-4.62%) |
Jul 18, 2018 | 18.94 | 19.16 | 18.85 | 19.05 | 12,742 | -0.02(-0.13%) |
Jul 17, 2018 | 19.43 | 19.43 | 18.94 | 19.08 | 10,892 | -0.11(-0.55%) |
Jul 16, 2018 | 19.12 | 19.42 | 18.94 | 19.18 | 10,428 | -0.11(-0.57%) |
Jul 13, 2018 | 19.33 | 19.43 | 19.17 | 19.30 | 7,608 | -0.08(-0.40%) |
Jul 12, 2018 | 19.25 | 19.43 | 19.07 | 19.37 | 13,585 | -0.13(-0.65%) |
Jul 11, 2018 | 19.55 | 19.64 | 19.25 | 19.50 | 6,480 | -0.52(-2.60%) |
Jul 10, 2018 | 19.94 | 20.07 | 19.57 | 20.02 | 7,867 | -0.06(-0.30%) |
Jul 09, 2018 | 19.89 | 20.13 | 19.81 | 20.08 | 13,493 | +0.47(+2.40%) |
Jul 06, 2018 | 19.24 | 19.64 | 19.24 | 19.61 | 15,866 | +0.10(+0.51%) |
Jul 05, 2018 | 19.50 | 19.66 | 19.37 | 19.51 | 6,440 | +0.43(+2.23%) |
Jul 03, 2018 | 19.09 | 19.09 | 19.09 | 0 | +0.66(+3.61%) |