Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.30 | 12.80 | 12.12 | 12.40 | 6,349 | +0.10(+0.81%) |
Oct 30, 2018 | 12.55 | 12.70 | 12.00 | 12.30 | 10,042 | +0.20(+1.65%) |
Oct 29, 2018 | 12.05 | 12.80 | 12.00 | 12.10 | 17,318 | +0.05(+0.41%) |
Oct 26, 2018 | 11.85 | 12.40 | 11.50 | 12.05 | 10,300 | +0.10(+0.84%) |
Oct 25, 2018 | 11.60 | 12.10 | 11.55 | 11.95 | 23,622 | +0.45(+3.91%) |
Oct 24, 2018 | 12.35 | 12.75 | 11.50 | 11.50 | 20,493 | -0.75(-6.12%) |
Oct 23, 2018 | 11.85 | 12.75 | 11.75 | 12.25 | 29,180 | +0.45(+3.81%) |
Oct 22, 2018 | 12.60 | 12.60 | 11.65 | 11.80 | 20,302 | -0.95(-7.45%) |
Oct 19, 2018 | 13.05 | 13.05 | 11.85 | 12.75 | 93,000 | +0.45(+3.66%) |
Oct 18, 2018 | 13.85 | 15.00 | 11.95 | 12.30 | 554,258 | -1.17(-8.72%) |
Oct 17, 2018 | 14.80 | 15.15 | 13.09 | 13.47 | 103,349 | -1.33(-8.95%) |
Oct 16, 2018 | 16.75 | 17.50 | 14.35 | 14.80 | 94,693 | -3.95(-21.07%) |
Oct 15, 2018 | 19.15 | 19.35 | 18.45 | 18.75 | 2,661 | -0.55(-2.85%) |
Oct 12, 2018 | 19.10 | 19.50 | 18.57 | 19.30 | 8,260 | +0.30(+1.58%) |
Oct 11, 2018 | 18.70 | 19.49 | 18.55 | 19.00 | 5,643 | -0.15(-0.78%) |
Oct 10, 2018 | 20.50 | 20.50 | 18.75 | 19.15 | 11,846 | -1.28(-6.24%) |
Oct 09, 2018 | 20.45 | 20.55 | 20.30 | 20.43 | 5,704 | -0.27(-1.33%) |
Oct 08, 2018 | 20.20 | 20.85 | 20.20 | 20.70 | 2,942 | +0.30(+1.47%) |
Oct 05, 2018 | 20.50 | 20.75 | 20.40 | 20.40 | 8,460 | -0.35(-1.69%) |
Oct 04, 2018 | 21.00 | 21.40 | 20.75 | 20.75 | 4,857 | -0.05(-0.24%) |
Oct 03, 2018 | 20.75 | 21.75 | 20.10 | 20.80 | 6,961 | +0.20(+0.97%) |
Oct 02, 2018 | 21.00 | 21.55 | 20.48 | 20.60 | 8,224 | -0.80(-3.74%) |
Oct 01, 2018 | 22.50 | 22.85 | 21.40 | 21.40 | 5,018 | -0.85(-3.82%) |
Sep 28, 2018 | 23.05 | 23.25 | 22.25 | 22.25 | 5,720 | -1.00(-4.30%) |
Sep 27, 2018 | 22.45 | 23.45 | 22.25 | 23.25 | 6,915 | +0.70(+3.10%) |
Sep 26, 2018 | 21.10 | 22.90 | 21.10 | 22.55 | 24,010 | +1.65(+7.89%) |
Sep 25, 2018 | 19.65 | 21.00 | 19.65 | 20.90 | 25,398 | +1.40(+7.18%) |
Sep 24, 2018 | 19.85 | 20.07 | 19.05 | 19.50 | 9,678 | -0.60(-2.99%) |
Sep 21, 2018 | 20.60 | 20.85 | 20.10 | 20.10 | 4,020 | -0.50(-2.43%) |
Sep 20, 2018 | 20.45 | 21.00 | 20.45 | 20.60 | 3,850 | +0.10(+0.49%) |
Sep 19, 2018 | 20.55 | 21.00 | 20.10 | 20.50 | 9,857 | +0.00(+0.00%) |
Sep 18, 2018 | 20.25 | 20.60 | 20.06 | 20.50 | 2,126 | +0.30(+1.49%) |
Sep 17, 2018 | 20.25 | 20.25 | 19.95 | 20.20 | 3,228 | -0.05(-0.25%) |
Sep 14, 2018 | 20.20 | 20.40 | 19.95 | 20.25 | 4,460 | +0.15(+0.75%) |
Sep 13, 2018 | 20.00 | 20.40 | 19.80 | 20.10 | 3,980 | +0.30(+1.52%) |
Sep 12, 2018 | 19.90 | 20.36 | 19.75 | 19.80 | 2,709 | -0.20(-1.00%) |
Sep 11, 2018 | 20.30 | 20.50 | 19.60 | 20.00 | 3,933 | -0.40(-1.96%) |
Sep 10, 2018 | 20.25 | 20.85 | 19.82 | 20.40 | 2,700 | +0.30(+1.49%) |
Sep 07, 2018 | 19.90 | 20.60 | 19.55 | 20.10 | 8,360 | +0.05(+0.25%) |
Sep 06, 2018 | 20.45 | 20.75 | 19.60 | 20.05 | 13,982 | -0.45(-2.20%) |
Sep 05, 2018 | 20.65 | 21.35 | 20.15 | 20.50 | 6,458 | -0.30(-1.44%) |
Sep 04, 2018 | 22.00 | 22.00 | 20.50 | 20.80 | 13,947 | -1.25(-5.67%) |
Aug 31, 2018 | 22.05 | 22.05 | 22.05 | 0 | -1.15(-4.96%) | |
Aug 30, 2018 | 21.10 | 23.75 | 21.10 | 23.20 | 25,698 | +1.95(+9.18%) |
Aug 29, 2018 | 20.20 | 22.23 | 19.75 | 21.25 | 25,016 | +1.20(+5.99%) |
Aug 28, 2018 | 20.55 | 20.95 | 20.00 | 20.05 | 22,055 | -0.55(-2.67%) |
Aug 27, 2018 | 20.95 | 21.07 | 20.00 | 20.60 | 33,781 | -0.35(-1.67%) |
Aug 24, 2018 | 17.25 | 21.25 | 17.25 | 20.95 | 67,540 | +3.65(+21.10%) |
Aug 23, 2018 | 17.30 | 18.00 | 17.30 | 17.30 | 2,832 | -0.30(-1.70%) |
Aug 22, 2018 | 16.50 | 18.00 | 16.50 | 17.60 | 19,463 | +0.65(+3.83%) |
Aug 21, 2018 | 16.75 | 17.00 | 16.30 | 16.95 | 5,671 | +0.45(+2.73%) |
Aug 20, 2018 | 17.25 | 17.35 | 16.50 | 16.50 | 4,274 | +0.00(+0.00%) |
Aug 17, 2018 | 16.50 | 17.05 | 15.75 | 16.50 | 15,920 | -0.70(-4.07%) |
Aug 16, 2018 | 17.25 | 18.05 | 16.70 | 17.20 | 12,036 | -0.05(-0.29%) |
Aug 15, 2018 | 17.95 | 18.00 | 16.50 | 17.25 | 7,477 | -0.65(-3.63%) |
Aug 14, 2018 | 17.90 | 18.55 | 17.36 | 17.90 | 6,235 | +0.15(+0.85%) |
Aug 13, 2018 | 18.15 | 18.15 | 17.10 | 17.75 | 5,409 | +0.10(+0.57%) |
Aug 10, 2018 | 17.25 | 18.40 | 16.90 | 17.65 | 7,980 | +0.35(+2.02%) |
Aug 09, 2018 | 16.70 | 17.30 | 16.60 | 17.30 | 11,905 | +0.80(+4.85%) |
Aug 08, 2018 | 16.35 | 17.34 | 16.25 | 16.50 | 30,679 | +0.50(+3.12%) |
Aug 07, 2018 | 16.10 | 16.10 | 15.75 | 16.00 | 3,801 | +0.05(+0.31%) |
Aug 06, 2018 | 15.80 | 16.15 | 15.80 | 15.95 | 3,813 | +0.20(+1.27%) |
Aug 03, 2018 | 16.15 | 16.25 | 15.35 | 15.75 | 22,420 | -0.25(-1.56%) |
Aug 02, 2018 | 15.90 | 16.45 | 15.90 | 16.00 | 8,636 | -0.30(-1.84%) |