Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2018 | 19.04 | 20.16 | 16.80 | 19.04 | 2,531 | +0.56(+3.03%) |
Jul 31, 2018 | 17.36 | 20.61 | 16.24 | 18.48 | 11,781 | -0.55(-2.91%) |
Jul 30, 2018 | 21.28 | 21.29 | 17.36 | 19.03 | 10,323 | -2.25(-10.55%) |
Jul 27, 2018 | 22.40 | 22.40 | 20.72 | 21.28 | 6,407 | +0.57(+2.76%) |
Jul 26, 2018 | 24.08 | 24.64 | 20.16 | 20.71 | 12,346 | -5.34(-20.51%) |
Jul 25, 2018 | 26.43 | 26.43 | 25.20 | 26.05 | 6,111 | +0.02(+0.06%) |
Jul 24, 2018 | 25.76 | 25.76 | 24.19 | 26.03 | 4,690 | -0.39(-1.46%) |
Jul 23, 2018 | 27.44 | 27.44 | 25.20 | 26.42 | 1,886 | +0.10(+0.38%) |
Jul 20, 2018 | 26.31 | 26.88 | 25.20 | 26.32 | 3,717 | +0.42(+1.62%) |
Jul 19, 2018 | 25.48 | 27.32 | 25.48 | 25.90 | 2,027 | -0.76(-2.84%) |
Jul 18, 2018 | 28.29 | 28.29 | 26.60 | 26.66 | 3,489 | -0.78(-2.84%) |
Jul 17, 2018 | 25.82 | 29.12 | 25.64 | 27.44 | 3,353 | -0.18(-0.66%) |
Jul 16, 2018 | 27.44 | 29.39 | 24.64 | 27.62 | 14,113 | +1.97(+7.69%) |
Jul 13, 2018 | 23.52 | 28.00 | 22.74 | 25.65 | 13,683 | +0.45(+1.78%) |
Jul 12, 2018 | 22.68 | 32.47 | 22.68 | 25.20 | 82,372 | +2.74(+12.19%) |
Jul 11, 2018 | 22.56 | 23.48 | 21.59 | 22.46 | 2,416 | +0.58(+2.64%) |
Jul 10, 2018 | 22.96 | 22.96 | 21.28 | 21.88 | 6,442 | -0.92(-4.03%) |
Jul 09, 2018 | 24.21 | 24.21 | 22.80 | 22.80 | 2,298 | -1.24(-5.17%) |
Jul 06, 2018 | 23.80 | 25.14 | 22.40 | 24.05 | 2,907 | -0.02(-0.07%) |
Jul 05, 2018 | 25.20 | 25.20 | 23.99 | 24.06 | 2,483 | -0.52(-2.12%) |
Jul 03, 2018 | 24.58 | 24.58 | 24.58 | 0 | -0.62(-2.44%) |