Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.39 | 14.10 | 13.21 | 13.60 | 2,460,423 | +0.45(+3.42%) |
Oct 30, 2018 | 13.19 | 13.61 | 12.77 | 13.15 | 2,313,982 | -0.19(-1.42%) |
Oct 29, 2018 | 14.62 | 14.69 | 12.87 | 13.34 | 3,152,599 | -0.95(-6.65%) |
Oct 26, 2018 | 13.00 | 14.55 | 12.80 | 14.29 | 3,926,800 | +0.99(+7.44%) |
Oct 25, 2018 | 12.69 | 13.49 | 12.36 | 13.30 | 3,087,168 | +0.90(+7.26%) |
Oct 24, 2018 | 13.73 | 13.90 | 12.40 | 12.40 | 2,985,745 | -1.31(-9.56%) |
Oct 23, 2018 | 13.01 | 14.05 | 12.67 | 13.71 | 2,498,931 | +0.17(+1.26%) |
Oct 22, 2018 | 13.90 | 14.09 | 12.78 | 13.54 | 2,818,308 | -0.29(-2.10%) |
Oct 19, 2018 | 14.52 | 14.65 | 13.75 | 13.83 | 2,450,700 | -0.61(-4.22%) |
Oct 18, 2018 | 14.80 | 14.83 | 14.15 | 14.44 | 1,988,949 | -0.42(-2.83%) |
Oct 17, 2018 | 15.20 | 15.39 | 14.17 | 14.86 | 3,031,125 | -0.40(-2.62%) |
Oct 16, 2018 | 14.25 | 15.50 | 14.06 | 15.26 | 4,371,618 | +1.06(+7.46%) |
Oct 15, 2018 | 14.28 | 14.53 | 13.87 | 14.20 | 2,441,079 | -0.26(-1.80%) |
Oct 12, 2018 | 14.16 | 14.67 | 13.66 | 14.46 | 3,715,500 | +0.59(+4.25%) |
Oct 11, 2018 | 13.40 | 14.52 | 13.25 | 13.87 | 4,340,420 | +0.30(+2.21%) |
Oct 10, 2018 | 14.40 | 14.47 | 13.40 | 13.57 | 4,061,532 | -1.00(-6.86%) |
Oct 09, 2018 | 14.51 | 15.42 | 14.45 | 14.57 | 3,052,127 | -0.16(-1.09%) |
Oct 08, 2018 | 15.60 | 15.86 | 14.05 | 14.73 | 4,678,632 | -0.84(-5.39%) |
Oct 05, 2018 | 15.51 | 15.98 | 15.20 | 15.57 | 3,828,500 | -0.09(-0.57%) |
Oct 04, 2018 | 15.86 | 15.99 | 15.15 | 15.66 | 2,501,770 | -0.12(-0.76%) |
Oct 03, 2018 | 15.32 | 16.47 | 15.05 | 15.78 | 3,956,523 | +0.54(+3.54%) |
Oct 02, 2018 | 16.29 | 16.48 | 14.78 | 15.24 | 6,726,359 | -0.97(-5.98%) |
Oct 01, 2018 | 18.20 | 18.39 | 15.92 | 16.21 | 5,967,883 | -1.21(-6.95%) |
Sep 28, 2018 | 17.69 | 17.89 | 16.70 | 17.42 | 5,562,600 | -0.42(-2.35%) |
Sep 27, 2018 | 18.39 | 18.70 | 17.67 | 17.84 | 3,611,735 | -0.23(-1.27%) |
Sep 26, 2018 | 19.11 | 19.20 | 17.96 | 18.07 | 4,341,789 | -0.92(-4.84%) |
Sep 25, 2018 | 19.36 | 19.74 | 18.88 | 18.99 | 3,646,201 | -0.30(-1.56%) |
Sep 24, 2018 | 18.15 | 19.43 | 18.15 | 19.29 | 6,109,580 | +1.09(+5.99%) |
Sep 21, 2018 | 18.80 | 20.02 | 17.83 | 18.20 | 23,363,100 | -0.77(-4.06%) |
Sep 20, 2018 | 19.60 | 20.85 | 18.91 | 18.97 | 7,264,178 | -0.68(-3.46%) |
Sep 19, 2018 | 19.88 | 22.16 | 19.08 | 19.65 | 13,326,986 | +0.19(+0.98%) |
Sep 18, 2018 | 19.92 | 24.00 | 18.06 | 19.46 | 51,692,568 | +9.07(+87.30%) |
Sep 17, 2018 | 10.60 | 10.87 | 10.31 | 10.39 | 2,026,936 | -0.19(-1.80%) |
Sep 14, 2018 | 10.86 | 11.14 | 10.57 | 10.58 | 1,629,500 | -0.32(-2.94%) |
Sep 13, 2018 | 10.92 | 11.44 | 10.56 | 10.90 | 2,088,825 | -0.08(-0.73%) |
Sep 12, 2018 | 11.14 | 11.33 | 10.75 | 10.98 | 1,591,371 | -0.29(-2.57%) |
Sep 11, 2018 | 11.45 | 11.64 | 10.90 | 11.27 | 1,778,017 | -0.16(-1.40%) |
Sep 10, 2018 | 11.27 | 11.45 | 10.70 | 11.43 | 2,522,758 | +0.16(+1.42%) |
Sep 07, 2018 | 11.68 | 12.06 | 11.16 | 11.27 | 2,567,100 | -0.49(-4.17%) |
Sep 06, 2018 | 12.55 | 12.75 | 11.60 | 11.76 | 1,841,844 | -0.72(-5.77%) |
Sep 05, 2018 | 12.94 | 13.19 | 11.62 | 12.48 | 2,140,010 | -0.55(-4.22%) |
Sep 04, 2018 | 13.23 | 13.37 | 12.72 | 13.03 | 1,956,557 | -0.04(-0.31%) |
Aug 31, 2018 | 13.07 | 13.07 | 13.07 | 0 | +0.21(+1.63%) | |
Aug 30, 2018 | 12.10 | 13.16 | 11.96 | 12.86 | 3,874,542 | +0.78(+6.46%) |
Aug 29, 2018 | 11.54 | 12.31 | 11.36 | 12.08 | 2,997,961 | +0.60(+5.23%) |
Aug 28, 2018 | 11.40 | 11.56 | 11.20 | 11.48 | 1,144,440 | -0.01(-0.09%) |
Aug 27, 2018 | 11.56 | 11.70 | 11.27 | 11.49 | 1,481,329 | +0.03(+0.26%) |
Aug 24, 2018 | 11.40 | 11.90 | 11.00 | 11.46 | 2,544,900 | +0.06(+0.53%) |
Aug 23, 2018 | 10.50 | 11.80 | 10.41 | 11.40 | 5,472,296 | +0.95(+9.09%) |
Aug 22, 2018 | 10.05 | 10.48 | 10.03 | 10.45 | 2,102,623 | +0.46(+4.60%) |
Aug 21, 2018 | 10.05 | 10.15 | 9.900 | 9.990 | 1,747,718 | -0.09(-0.89%) |
Aug 20, 2018 | 10.53 | 10.56 | 10.00 | 10.08 | 1,952,480 | -0.37(-3.54%) |
Aug 17, 2018 | 10.46 | 10.71 | 10.38 | 10.45 | 972,300 | -0.09(-0.85%) |
Aug 16, 2018 | 10.49 | 10.59 | 10.28 | 10.54 | 1,021,963 | +0.11(+1.05%) |
Aug 15, 2018 | 10.71 | 10.80 | 10.18 | 10.43 | 1,170,272 | -0.26(-2.43%) |
Aug 14, 2018 | 10.32 | 10.90 | 10.27 | 10.69 | 2,193,640 | +0.44(+4.29%) |
Aug 13, 2018 | 10.33 | 10.33 | 10.06 | 10.25 | 1,124,440 | -0.11(-1.06%) |
Aug 10, 2018 | 9.720 | 10.73 | 9.700 | 10.36 | 2,829,400 | +0.47(+4.75%) |
Aug 09, 2018 | 10.14 | 10.48 | 9.880 | 9.890 | 2,112,669 | -0.49(-4.72%) |
Aug 08, 2018 | 10.50 | 10.68 | 10.31 | 10.38 | 752,286 | -0.19(-1.80%) |
Aug 07, 2018 | 10.31 | 10.60 | 10.13 | 10.57 | 844,407 | +0.22(+2.13%) |
Aug 06, 2018 | 10.18 | 10.40 | 10.02 | 10.35 | 831,640 | +0.10(+0.98%) |
Aug 03, 2018 | 10.67 | 10.78 | 10.07 | 10.25 | 1,081,700 | -0.44(-4.12%) |
Aug 02, 2018 | 10.27 | 10.74 | 10.11 | 10.69 | 1,297,976 | +0.40(+3.89%) |