Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 16.20 | 16.80 | 14.73 | 15.50 | 4,150 | +0.07(+0.47%) |
Oct 30, 2018 | 15.29 | 16.80 | 15.12 | 15.43 | 7,347 | +0.87(+5.96%) |
Oct 29, 2018 | 15.68 | 15.68 | 14.56 | 14.56 | 4,406 | -0.28(-1.89%) |
Oct 26, 2018 | 18.48 | 18.48 | 14.62 | 14.84 | 12,971 | -2.96(-16.64%) |
Oct 25, 2018 | 18.48 | 18.76 | 17.40 | 17.80 | 6,307 | -0.68(-3.70%) |
Oct 24, 2018 | 17.36 | 20.16 | 17.36 | 18.49 | 31,295 | +0.73(+4.13%) |
Oct 23, 2018 | 17.36 | 18.41 | 17.36 | 17.75 | 2,459 | -0.73(-3.94%) |
Oct 22, 2018 | 18.48 | 18.48 | 17.75 | 18.48 | 1,410 | +0.00(+0.00%) |
Oct 19, 2018 | 17.92 | 19.04 | 17.36 | 18.48 | 2,000 | -0.56(-2.94%) |
Oct 18, 2018 | 16.80 | 20.16 | 16.80 | 19.04 | 13,472 | +1.68(+9.68%) |
Oct 17, 2018 | 16.80 | 17.92 | 16.80 | 17.36 | 3,657 | -0.53(-2.97%) |
Oct 16, 2018 | 16.98 | 17.89 | 16.81 | 17.89 | 4,639 | -0.03(-0.16%) |
Oct 15, 2018 | 17.24 | 17.92 | 16.80 | 17.92 | 5,167 | +0.00(+0.00%) |
Oct 12, 2018 | 17.92 | 18.48 | 16.80 | 17.92 | 3,394 | +0.56(+3.23%) |
Oct 11, 2018 | 16.80 | 17.92 | 16.80 | 17.36 | 6,048 | -0.56(-3.13%) |
Oct 10, 2018 | 17.92 | 19.04 | 17.36 | 17.92 | 10,864 | -1.12(-5.88%) |
Oct 09, 2018 | 19.60 | 19.60 | 17.92 | 19.04 | 7,058 | -0.28(-1.45%) |
Oct 08, 2018 | 20.15 | 23.52 | 17.36 | 19.32 | 30,515 | -0.84(-4.17%) |
Oct 05, 2018 | 17.36 | 20.72 | 17.36 | 20.16 | 26,046 | +1.68(+9.09%) |
Oct 04, 2018 | 17.92 | 19.04 | 16.80 | 18.48 | 13,231 | -1.12(-5.71%) |
Oct 03, 2018 | 16.24 | 20.72 | 16.24 | 19.60 | 64,219 | +1.68(+9.37%) |
Oct 02, 2018 | 17.36 | 18.48 | 16.30 | 17.92 | 14,339 | -1.12(-5.88%) |
Oct 01, 2018 | 21.28 | 21.84 | 17.36 | 19.04 | 15,931 | -2.80(-12.82%) |
Sep 28, 2018 | 21.28 | 22.40 | 19.60 | 21.84 | 15,000 | +1.68(+8.33%) |
Sep 27, 2018 | 22.96 | 24.64 | 18.48 | 20.16 | 49,867 | -3.36(-14.29%) |
Sep 26, 2018 | 27.44 | 40.32 | 20.72 | 23.52 | 491,314 | +7.84(+50.00%) |
Sep 25, 2018 | 14.00 | 16.24 | 13.44 | 15.68 | 13,819 | +2.24(+16.67%) |
Sep 24, 2018 | 14.00 | 14.00 | 12.88 | 13.44 | 3,198 | +0.28(+2.13%) |
Sep 21, 2018 | 14.00 | 14.00 | 13.16 | 13.16 | 4,696 | -0.40(-2.97%) |
Sep 20, 2018 | 13.72 | 14.39 | 12.33 | 13.56 | 10,624 | +0.07(+0.50%) |
Sep 19, 2018 | 14.00 | 14.84 | 13.45 | 13.50 | 6,309 | -0.50(-3.60%) |
Sep 18, 2018 | 14.56 | 15.12 | 14.00 | 14.00 | 7,116 | +0.00(+0.00%) |
Sep 17, 2018 | 14.82 | 15.12 | 14.00 | 14.00 | 9,860 | -1.12(-7.41%) |
Sep 14, 2018 | 15.18 | 15.96 | 15.12 | 15.12 | 7,375 | -1.68(-10.00%) |
Sep 13, 2018 | 17.36 | 18.48 | 15.68 | 16.80 | 9,666 | -1.12(-6.25%) |
Sep 12, 2018 | 24.08 | 24.64 | 16.24 | 17.92 | 28,295 | -3.36(-15.79%) |
Sep 11, 2018 | 18.26 | 30.24 | 17.34 | 21.28 | 143,295 | +6.47(+43.67%) |
Sep 10, 2018 | 15.68 | 15.68 | 13.50 | 14.81 | 2,139 | +0.25(+1.73%) |
Sep 07, 2018 | 14.00 | 15.68 | 14.00 | 14.56 | 2,158 | +0.02(+0.12%) |
Sep 06, 2018 | 15.53 | 15.68 | 13.45 | 14.54 | 3,352 | -0.99(-6.38%) |
Sep 05, 2018 | 15.12 | 15.68 | 13.44 | 15.53 | 2,410 | +0.00(+0.00%) |
Sep 04, 2018 | 16.24 | 16.80 | 15.12 | 15.53 | 2,259 | -0.31(-1.98%) |
Aug 31, 2018 | 15.85 | 15.85 | 15.85 | 0 | +0.17(+1.07%) | |
Aug 30, 2018 | 15.68 | 16.24 | 15.12 | 15.68 | 2,767 | +0.00(+0.00%) |
Aug 29, 2018 | 15.05 | 16.13 | 14.56 | 15.68 | 3,336 | +0.63(+4.21%) |
Aug 28, 2018 | 14.67 | 15.40 | 13.33 | 15.05 | 5,168 | +0.48(+3.31%) |
Aug 27, 2018 | 15.68 | 15.96 | 14.56 | 14.57 | 3,884 | -0.55(-3.67%) |
Aug 24, 2018 | 15.12 | 16.24 | 14.56 | 15.12 | 7,467 | +0.01(+0.04%) |
Aug 23, 2018 | 15.76 | 15.76 | 14.56 | 15.11 | 2,880 | -0.65(-4.12%) |
Aug 22, 2018 | 15.12 | 16.24 | 15.12 | 15.76 | 3,173 | +0.17(+1.08%) |
Aug 21, 2018 | 16.41 | 16.41 | 15.12 | 15.60 | 5,067 | -0.64(-3.93%) |
Aug 20, 2018 | 16.80 | 16.80 | 15.12 | 16.23 | 4,669 | -0.29(-1.73%) |
Aug 17, 2018 | 16.30 | 17.53 | 14.84 | 16.52 | 10,335 | -0.84(-4.84%) |
Aug 16, 2018 | 14.00 | 22.96 | 12.32 | 17.36 | 60,071 | +4.31(+33.05%) |
Aug 15, 2018 | 14.00 | 14.01 | 11.76 | 13.05 | 7,435 | -0.12(-0.89%) |
Aug 14, 2018 | 13.44 | 15.68 | 12.04 | 13.17 | 11,917 | +1.97(+17.55%) |
Aug 13, 2018 | 14.00 | 15.68 | 7.280 | 11.20 | 16,774 | -5.60(-33.33%) |
Aug 10, 2018 | 17.36 | 17.92 | 16.80 | 16.80 | 2,141 | -0.28(-1.64%) |
Aug 09, 2018 | 16.80 | 18.48 | 15.96 | 17.08 | 5,573 | +0.28(+1.67%) |
Aug 08, 2018 | 16.80 | 17.36 | 16.24 | 16.80 | 2,691 | +0.00(+0.00%) |
Aug 07, 2018 | 16.80 | 17.92 | 16.80 | 16.80 | 3,187 | -0.88(-5.00%) |
Aug 06, 2018 | 18.36 | 18.36 | 17.36 | 17.68 | 2,517 | -0.24(-1.31%) |
Aug 03, 2018 | 19.60 | 19.60 | 17.92 | 17.92 | 2,987 | -1.01(-5.33%) |
Aug 02, 2018 | 18.76 | 20.08 | 17.36 | 18.93 | 13,896 | -0.11(-0.59%) |