Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.93 | 23.41 | 21.55 | 22.11 | 97,800 | +0.11(+0.50%) |
Sep 27, 2018 | 21.62 | 22.50 | 21.42 | 22.00 | 53,850 | +0.41(+1.90%) |
Sep 26, 2018 | 21.01 | 22.77 | 20.63 | 21.59 | 90,591 | +0.58(+2.76%) |
Sep 25, 2018 | 21.00 | 21.49 | 20.64 | 21.01 | 85,474 | -0.14(-0.66%) |
Sep 24, 2018 | 22.29 | 22.46 | 19.62 | 21.15 | 221,068 | -0.57(-2.62%) |
Sep 21, 2018 | 18.65 | 22.00 | 18.63 | 21.72 | 389,800 | +3.72(+20.67%) |
Sep 20, 2018 | 16.75 | 18.20 | 16.17 | 18.00 | 106,942 | +1.74(+10.70%) |
Sep 19, 2018 | 16.15 | 16.94 | 15.96 | 16.26 | 76,664 | +0.18(+1.12%) |
Sep 18, 2018 | 16.83 | 16.92 | 15.47 | 16.08 | 139,506 | -0.97(-5.69%) |
Sep 17, 2018 | 17.20 | 17.95 | 16.80 | 17.05 | 116,143 | -0.12(-0.70%) |
Sep 14, 2018 | 15.35 | 18.33 | 14.74 | 17.17 | 148,000 | +1.62(+10.42%) |
Sep 13, 2018 | 16.46 | 16.72 | 15.32 | 15.55 | 86,760 | -0.61(-3.77%) |
Sep 12, 2018 | 16.55 | 16.65 | 16.00 | 16.16 | 35,576 | -0.35(-2.12%) |
Sep 11, 2018 | 17.05 | 17.05 | 16.21 | 16.51 | 79,869 | -0.41(-2.42%) |
Sep 10, 2018 | 17.60 | 17.60 | 16.83 | 16.92 | 35,323 | -0.62(-3.53%) |
Sep 07, 2018 | 18.19 | 18.19 | 17.02 | 17.54 | 90,500 | -0.61(-3.36%) |
Sep 06, 2018 | 17.91 | 18.44 | 16.95 | 18.15 | 903,775 | +0.24(+1.34%) |
Sep 05, 2018 | 17.87 | 18.34 | 17.15 | 17.91 | 34,720 | -0.17(-0.94%) |
Sep 04, 2018 | 17.10 | 18.45 | 16.43 | 18.08 | 75,774 | +0.98(+5.73%) |
Aug 31, 2018 | 17.10 | 17.10 | 17.10 | 0 | +0.66(+4.01%) | |
Aug 30, 2018 | 16.30 | 16.44 | 15.77 | 16.44 | 12,770 | +0.14(+0.86%) |
Aug 29, 2018 | 16.19 | 16.50 | 15.67 | 16.30 | 16,629 | -0.05(-0.31%) |
Aug 28, 2018 | 16.50 | 16.50 | 15.73 | 16.35 | 16,447 | -0.14(-0.85%) |
Aug 27, 2018 | 15.36 | 16.49 | 15.12 | 16.49 | 38,142 | +1.34(+8.84%) |
Aug 24, 2018 | 14.90 | 16.00 | 14.86 | 15.15 | 97,400 | -0.05(-0.33%) |
Aug 23, 2018 | 17.35 | 18.90 | 14.50 | 15.20 | 215,542 | -2.70(-15.08%) |
Aug 22, 2018 | 16.70 | 18.47 | 16.03 | 17.90 | 124,877 | +1.24(+7.44%) |
Aug 21, 2018 | 15.27 | 16.98 | 14.94 | 16.66 | 166,880 | +1.74(+11.66%) |
Aug 20, 2018 | 13.10 | 15.00 | 13.10 | 14.92 | 123,961 | +1.87(+14.33%) |
Aug 17, 2018 | 12.83 | 13.05 | 12.73 | 13.05 | 16,000 | +0.08(+0.62%) |
Aug 16, 2018 | 12.80 | 13.00 | 12.35 | 12.97 | 24,930 | +0.21(+1.65%) |
Aug 15, 2018 | 12.81 | 12.85 | 12.42 | 12.76 | 18,715 | -0.29(-2.22%) |
Aug 14, 2018 | 12.98 | 13.16 | 12.42 | 13.05 | 35,960 | +0.00(+0.00%) |
Aug 13, 2018 | 12.47 | 13.36 | 12.47 | 13.05 | 35,585 | +0.61(+4.90%) |
Aug 10, 2018 | 12.40 | 12.47 | 12.32 | 12.44 | 15,000 | +0.03(+0.23%) |
Aug 09, 2018 | 12.20 | 12.49 | 12.14 | 12.41 | 22,342 | +0.26(+2.15%) |
Aug 08, 2018 | 12.37 | 12.40 | 11.74 | 12.15 | 29,303 | -0.15(-1.22%) |
Aug 07, 2018 | 11.40 | 12.30 | 11.40 | 12.30 | 76,370 | +0.92(+8.08%) |
Aug 06, 2018 | 10.81 | 11.39 | 10.30 | 11.38 | 53,434 | +0.38(+3.45%) |
Aug 03, 2018 | 10.21 | 11.00 | 10.21 | 11.00 | 30,500 | +0.52(+4.96%) |
Aug 02, 2018 | 9.940 | 10.48 | 9.940 | 10.48 | 62,988 | +0.28(+2.75%) |
Aug 01, 2018 | 9.550 | 10.20 | 9.550 | 10.20 | 72,683 | +0.83(+8.92%) |
Jul 31, 2018 | 8.560 | 9.500 | 8.510 | 9.365 | 62,117 | +0.89(+10.50%) |
Jul 30, 2018 | 8.360 | 8.540 | 8.200 | 8.475 | 12,992 | +0.26(+3.23%) |
Jul 27, 2018 | 8.080 | 8.360 | 8.000 | 8.210 | 8,500 | +0.21(+2.63%) |
Jul 26, 2018 | 8.010 | 8.159 | 7.950 | 8.000 | 12,482 | -0.10(-1.23%) |
Jul 25, 2018 | 8.297 | 8.357 | 8.072 | 8.100 | 18,643 | +0.10(+1.25%) |
Jul 24, 2018 | 8.454 | 8.454 | 7.981 | 8.000 | 10,861 | -0.51(-5.99%) |
Jul 23, 2018 | 8.490 | 8.530 | 8.430 | 8.510 | 5,843 | -0.07(-0.82%) |
Jul 20, 2018 | 8.711 | 8.746 | 8.480 | 8.580 | 7,973 | +0.02(+0.23%) |
Jul 19, 2018 | 8.690 | 8.750 | 8.440 | 8.560 | 4,473 | -0.13(-1.50%) |
Jul 18, 2018 | 8.694 | 8.990 | 8.580 | 8.690 | 7,911 | +0.20(+2.36%) |
Jul 17, 2018 | 8.510 | 8.820 | 8.397 | 8.490 | 22,337 | -0.15(-1.74%) |
Jul 16, 2018 | 9.160 | 9.309 | 8.401 | 8.640 | 31,451 | -0.58(-6.29%) |
Jul 13, 2018 | 9.310 | 9.330 | 9.140 | 9.220 | 8,413 | +0.07(+0.77%) |
Jul 12, 2018 | 9.060 | 9.250 | 8.975 | 9.150 | 12,755 | +0.15(+1.67%) |
Jul 11, 2018 | 8.850 | 9.130 | 8.300 | 9.000 | 24,936 | -0.02(-0.22%) |
Jul 10, 2018 | 8.920 | 9.302 | 8.859 | 9.020 | 40,545 | +0.20(+2.27%) |
Jul 09, 2018 | 8.700 | 8.900 | 8.700 | 8.820 | 13,790 | +0.08(+0.92%) |
Jul 06, 2018 | 8.590 | 8.750 | 8.590 | 8.740 | 14,035 | +0.15(+1.75%) |
Jul 05, 2018 | 8.800 | 8.800 | 8.525 | 8.590 | 20,196 | +0.09(+1.06%) |
Jul 03, 2018 | 8.500 | 8.500 | 8.500 | 0 | +0.37(+4.55%) |