Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.58 | 10.59 | 7.745 | 7.784 | 10,182,977 | -6.21(-44.37%) |
Oct 30, 2018 | 13.55 | 14.04 | 13.33 | 13.99 | 1,041,267 | +0.48(+3.57%) |
Oct 29, 2018 | 13.50 | 13.92 | 13.34 | 13.51 | 835,805 | +0.19(+1.41%) |
Oct 26, 2018 | 13.96 | 14.02 | 13.15 | 13.32 | 884,778 | -0.76(-5.39%) |
Oct 25, 2018 | 14.00 | 14.25 | 13.70 | 14.08 | 1,054,404 | +0.12(+0.85%) |
Oct 24, 2018 | 14.64 | 14.79 | 13.94 | 13.96 | 713,637 | -0.68(-4.64%) |
Oct 23, 2018 | 14.29 | 14.78 | 14.02 | 14.64 | 937,723 | +0.20(+1.36%) |
Oct 22, 2018 | 14.77 | 14.91 | 14.38 | 14.45 | 648,029 | -0.33(-2.20%) |
Oct 19, 2018 | 14.83 | 15.14 | 14.61 | 14.77 | 702,606 | -0.09(-0.60%) |
Oct 18, 2018 | 15.59 | 15.68 | 14.75 | 14.86 | 884,690 | -0.72(-4.62%) |
Oct 17, 2018 | 15.42 | 15.61 | 15.00 | 15.58 | 905,666 | +0.17(+1.09%) |
Oct 16, 2018 | 15.28 | 15.44 | 14.84 | 15.41 | 903,199 | +0.24(+1.56%) |
Oct 15, 2018 | 14.94 | 15.43 | 14.93 | 15.17 | 727,387 | +0.28(+1.85%) |
Oct 12, 2018 | 15.30 | 15.30 | 14.66 | 14.90 | 1,005,347 | -0.23(-1.50%) |
Oct 11, 2018 | 16.16 | 16.29 | 15.10 | 15.12 | 1,354,645 | -1.06(-6.57%) |
Oct 10, 2018 | 16.16 | 16.50 | 16.02 | 16.19 | 807,877 | +0.03(+0.18%) |
Oct 09, 2018 | 16.60 | 16.68 | 16.08 | 16.16 | 862,799 | -0.43(-2.61%) |
Oct 08, 2018 | 16.26 | 16.84 | 16.06 | 16.59 | 1,024,072 | +0.29(+1.75%) |
Oct 05, 2018 | 16.06 | 16.44 | 16.02 | 16.31 | 962,112 | +0.27(+1.66%) |
Oct 04, 2018 | 16.17 | 16.24 | 15.97 | 16.04 | 803,939 | -0.16(-0.97%) |
Oct 03, 2018 | 16.01 | 16.23 | 15.96 | 16.20 | 604,950 | +0.27(+1.67%) |
Oct 02, 2018 | 16.02 | 16.23 | 15.77 | 15.93 | 741,929 | -0.09(-0.55%) |
Oct 01, 2018 | 16.33 | 16.36 | 15.86 | 16.02 | 644,502 | -0.26(-1.57%) |
Sep 28, 2018 | 16.44 | 16.58 | 16.25 | 16.28 | 653,587 | -0.10(-0.60%) |
Sep 27, 2018 | 16.31 | 16.56 | 16.19 | 16.38 | 407,362 | +0.09(+0.54%) |
Sep 26, 2018 | 16.31 | 16.55 | 16.16 | 16.29 | 450,620 | -0.01(-0.06%) |
Sep 25, 2018 | 16.65 | 16.76 | 16.25 | 16.30 | 572,665 | -0.28(-1.66%) |
Sep 24, 2018 | 16.91 | 16.91 | 16.43 | 16.57 | 743,897 | -0.34(-1.98%) |
Sep 21, 2018 | 16.95 | 17.11 | 16.83 | 16.91 | 1,253,689 | -0.09(-0.52%) |
Sep 20, 2018 | 16.99 | 17.12 | 16.85 | 17.00 | 819,417 | +0.10(+0.58%) |
Sep 19, 2018 | 16.79 | 17.05 | 16.79 | 16.90 | 1,021,703 | +0.08(+0.47%) |
Sep 18, 2018 | 16.81 | 17.03 | 16.65 | 16.82 | 651,605 | +0.01(+0.06%) |
Sep 17, 2018 | 16.13 | 16.92 | 16.13 | 16.81 | 1,156,521 | +0.74(+4.60%) |
Sep 14, 2018 | 17.54 | 17.56 | 15.93 | 16.07 | 1,559,069 | -1.42(-8.11%) |
Sep 13, 2018 | 17.74 | 17.87 | 17.37 | 17.49 | 927,086 | -0.17(-0.99%) |
Sep 12, 2018 | 17.29 | 17.75 | 17.21 | 17.66 | 657,655 | +0.40(+2.31%) |
Sep 11, 2018 | 17.31 | 17.33 | 16.85 | 17.27 | 458,638 | -0.07(-0.39%) |
Sep 10, 2018 | 17.53 | 17.80 | 17.18 | 17.33 | 704,366 | -0.17(-1.00%) |
Sep 07, 2018 | 17.10 | 17.62 | 16.98 | 17.51 | 907,624 | +0.42(+2.44%) |
Sep 06, 2018 | 17.08 | 17.28 | 16.72 | 17.09 | 880,791 | +0.00(+0.00%) |
Sep 05, 2018 | 16.70 | 17.28 | 16.64 | 17.09 | 931,936 | +0.42(+2.50%) |
Sep 04, 2018 | 16.47 | 16.80 | 16.32 | 16.67 | 736,465 | +0.18(+1.12%) |
Aug 31, 2018 | 16.49 | 16.49 | 16.49 | 0 | -0.06(-0.35%) | |
Aug 30, 2018 | 16.36 | 16.64 | 16.23 | 16.55 | 705,265 | +0.08(+0.47%) |
Aug 29, 2018 | 16.38 | 16.49 | 16.22 | 16.47 | 772,085 | +0.04(+0.24%) |
Aug 28, 2018 | 16.35 | 16.62 | 16.27 | 16.43 | 680,336 | +0.13(+0.77%) |
Aug 27, 2018 | 16.24 | 16.71 | 16.19 | 16.30 | 730,528 | +0.13(+0.78%) |
Aug 24, 2018 | 16.22 | 16.24 | 16.01 | 16.18 | 616,410 | +0.05(+0.30%) |
Aug 23, 2018 | 16.09 | 16.21 | 16.00 | 16.13 | 651,522 | +0.03(+0.18%) |
Aug 22, 2018 | 16.08 | 16.22 | 15.91 | 16.10 | 987,153 | +0.00(+0.00%) |
Aug 21, 2018 | 15.80 | 16.20 | 15.66 | 16.10 | 951,798 | +0.28(+1.78%) |
Aug 20, 2018 | 15.45 | 15.91 | 15.45 | 15.82 | 1,009,252 | +0.39(+2.52%) |
Aug 17, 2018 | 15.03 | 15.56 | 15.03 | 15.43 | 903,402 | +0.37(+2.45%) |
Aug 16, 2018 | 14.81 | 15.21 | 14.70 | 15.06 | 1,034,155 | +0.32(+2.17%) |
Aug 15, 2018 | 14.73 | 14.81 | 14.15 | 14.74 | 1,116,324 | -0.01(-0.07%) |
Aug 14, 2018 | 14.51 | 14.91 | 14.51 | 14.75 | 811,864 | +0.25(+1.74%) |
Aug 13, 2018 | 13.78 | 14.57 | 13.71 | 14.50 | 1,563,426 | +0.80(+5.81%) |
Aug 10, 2018 | 14.50 | 14.55 | 13.66 | 13.70 | 1,741,518 | -0.84(-5.81%) |
Aug 09, 2018 | 14.20 | 14.90 | 13.74 | 14.55 | 2,343,501 | +0.36(+2.53%) |
Aug 08, 2018 | 15.06 | 15.06 | 14.08 | 14.19 | 2,851,110 | -0.78(-5.19%) |
Aug 07, 2018 | 15.61 | 15.63 | 14.96 | 14.96 | 4,678,519 | -3.17(-17.46%) |
Aug 06, 2018 | 17.79 | 18.61 | 17.72 | 18.13 | 1,211,586 | +0.38(+2.13%) |
Aug 03, 2018 | 17.80 | 18.06 | 17.63 | 17.75 | 770,976 | +0.05(+0.27%) |
Aug 02, 2018 | 18.23 | 18.23 | 17.06 | 17.70 | 1,457,301 | -0.55(-3.03%) |