Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.44 | 12.88 | 12.44 | 12.72 | 107,824 | +0.34(+2.75%) |
Oct 30, 2018 | 12.04 | 12.67 | 12.01 | 12.38 | 84,964 | +0.12(+0.98%) |
Oct 29, 2018 | 12.79 | 12.98 | 12.02 | 12.26 | 80,124 | -0.36(-2.85%) |
Oct 26, 2018 | 13.27 | 13.52 | 12.52 | 12.62 | 127,500 | -0.90(-6.66%) |
Oct 25, 2018 | 13.03 | 14.03 | 12.76 | 13.52 | 135,015 | +0.61(+4.73%) |
Oct 24, 2018 | 12.39 | 13.54 | 12.39 | 12.91 | 182,377 | +0.43(+3.45%) |
Oct 23, 2018 | 12.32 | 12.58 | 11.61 | 12.48 | 196,831 | -0.20(-1.58%) |
Oct 22, 2018 | 12.45 | 12.98 | 12.34 | 12.68 | 103,259 | +0.27(+2.18%) |
Oct 19, 2018 | 12.77 | 12.85 | 12.37 | 12.41 | 78,500 | -0.32(-2.51%) |
Oct 18, 2018 | 13.16 | 13.47 | 12.60 | 12.73 | 83,226 | -0.53(-4.00%) |
Oct 17, 2018 | 13.20 | 13.42 | 12.70 | 13.26 | 126,548 | +0.09(+0.68%) |
Oct 16, 2018 | 12.37 | 13.50 | 12.20 | 13.17 | 116,286 | +0.88(+7.16%) |
Oct 15, 2018 | 12.85 | 12.93 | 12.25 | 12.29 | 190,696 | -0.60(-4.65%) |
Oct 12, 2018 | 12.39 | 13.04 | 12.32 | 12.89 | 209,200 | +0.57(+4.63%) |
Oct 11, 2018 | 12.56 | 12.99 | 12.14 | 12.32 | 184,384 | -0.38(-2.99%) |
Oct 10, 2018 | 13.12 | 13.20 | 12.70 | 12.70 | 153,818 | -0.52(-3.93%) |
Oct 09, 2018 | 12.78 | 13.80 | 12.76 | 13.22 | 190,575 | +0.26(+2.01%) |
Oct 08, 2018 | 13.41 | 13.73 | 12.60 | 12.96 | 305,188 | -0.67(-4.92%) |
Oct 05, 2018 | 13.31 | 13.88 | 13.03 | 13.63 | 304,500 | +0.22(+1.64%) |
Oct 04, 2018 | 13.94 | 13.97 | 12.32 | 13.41 | 483,389 | -0.48(-3.46%) |
Oct 03, 2018 | 16.47 | 16.81 | 13.26 | 13.89 | 865,283 | -2.62(-15.87%) |
Oct 02, 2018 | 17.16 | 17.16 | 15.77 | 16.51 | 313,070 | -0.66(-3.84%) |
Oct 01, 2018 | 17.53 | 18.20 | 16.42 | 17.17 | 389,256 | -0.33(-1.89%) |
Sep 28, 2018 | 17.15 | 17.70 | 16.84 | 17.50 | 104,700 | +0.27(+1.57%) |
Sep 27, 2018 | 16.60 | 17.30 | 15.90 | 17.23 | 254,116 | +0.53(+3.17%) |
Sep 26, 2018 | 17.56 | 17.56 | 16.40 | 16.70 | 286,669 | -0.83(-4.73%) |
Sep 25, 2018 | 17.10 | 17.80 | 16.92 | 17.53 | 154,959 | +0.43(+2.51%) |
Sep 24, 2018 | 17.31 | 17.76 | 17.00 | 17.10 | 109,670 | -0.25(-1.44%) |
Sep 21, 2018 | 17.68 | 18.09 | 17.20 | 17.35 | 215,900 | -0.29(-1.64%) |
Sep 20, 2018 | 17.40 | 17.96 | 17.07 | 17.64 | 250,716 | +0.27(+1.55%) |
Sep 19, 2018 | 17.93 | 17.93 | 16.81 | 17.37 | 333,781 | -0.53(-2.96%) |
Sep 18, 2018 | 18.10 | 18.48 | 17.50 | 17.90 | 224,762 | -0.21(-1.16%) |
Sep 17, 2018 | 18.43 | 18.60 | 18.01 | 18.11 | 311,617 | -0.41(-2.21%) |
Sep 14, 2018 | 17.90 | 18.81 | 17.90 | 18.52 | 348,400 | +0.37(+2.04%) |
Sep 13, 2018 | 19.14 | 19.60 | 17.59 | 18.15 | 575,053 | -0.93(-4.87%) |
Sep 12, 2018 | 19.50 | 20.18 | 18.99 | 19.08 | 259,243 | -0.50(-2.55%) |
Sep 11, 2018 | 19.53 | 20.42 | 19.05 | 19.58 | 430,558 | -0.44(-2.20%) |
Sep 10, 2018 | 21.50 | 22.00 | 19.76 | 20.02 | 389,259 | -1.17(-5.52%) |
Sep 07, 2018 | 18.79 | 21.47 | 18.79 | 21.19 | 637,700 | +2.54(+13.62%) |
Sep 06, 2018 | 20.52 | 20.65 | 18.20 | 18.65 | 536,137 | -1.49(-7.40%) |
Sep 05, 2018 | 23.32 | 23.32 | 19.28 | 20.14 | 970,890 | -3.31(-14.12%) |
Sep 04, 2018 | 23.96 | 24.40 | 23.30 | 23.45 | 228,241 | -0.51(-2.13%) |
Aug 31, 2018 | 23.96 | 23.96 | 23.96 | 0 | -0.24(-0.99%) | |
Aug 30, 2018 | 23.64 | 25.40 | 23.50 | 24.20 | 447,697 | +0.26(+1.09%) |
Aug 29, 2018 | 24.24 | 24.64 | 23.66 | 23.94 | 194,234 | -0.33(-1.36%) |
Aug 28, 2018 | 24.21 | 24.94 | 22.65 | 24.27 | 401,362 | +0.07(+0.29%) |
Aug 27, 2018 | 25.55 | 25.95 | 23.87 | 24.20 | 360,957 | -1.28(-5.00%) |
Aug 24, 2018 | 25.78 | 26.30 | 25.01 | 25.48 | 445,000 | +0.55(+2.19%) |
Aug 23, 2018 | 23.35 | 26.35 | 23.35 | 24.93 | 582,242 | +1.44(+6.13%) |
Aug 22, 2018 | 24.35 | 24.98 | 22.57 | 23.49 | 582,533 | -0.65(-2.69%) |
Aug 21, 2018 | 20.75 | 24.73 | 20.70 | 24.14 | 948,029 | +3.33(+16.00%) |
Aug 20, 2018 | 19.85 | 20.82 | 19.85 | 20.81 | 267,144 | +1.06(+5.37%) |
Aug 17, 2018 | 19.19 | 19.86 | 19.00 | 19.75 | 121,100 | +0.46(+2.38%) |
Aug 16, 2018 | 19.62 | 19.62 | 18.88 | 19.29 | 159,261 | -0.37(-1.88%) |
Aug 15, 2018 | 20.03 | 20.25 | 18.70 | 19.66 | 258,100 | -0.84(-4.10%) |
Aug 14, 2018 | 21.30 | 21.38 | 19.90 | 20.50 | 157,008 | -0.04(-0.19%) |
Aug 13, 2018 | 19.70 | 21.54 | 19.70 | 20.54 | 519,796 | +0.82(+4.16%) |
Aug 10, 2018 | 19.07 | 20.46 | 19.07 | 19.72 | 304,600 | -0.14(-0.70%) |
Aug 09, 2018 | 22.00 | 22.20 | 18.22 | 19.86 | 590,984 | -0.85(-4.10%) |
Aug 08, 2018 | 19.30 | 20.88 | 19.07 | 20.71 | 247,746 | +1.41(+7.31%) |
Aug 07, 2018 | 19.00 | 19.45 | 18.88 | 19.30 | 194,546 | +0.45(+2.39%) |
Aug 06, 2018 | 18.46 | 19.45 | 18.21 | 18.85 | 143,290 | +0.18(+0.96%) |
Aug 03, 2018 | 19.00 | 19.11 | 18.08 | 18.67 | 117,100 | -0.33(-1.74%) |
Aug 02, 2018 | 19.24 | 19.27 | 18.51 | 19.00 | 141,460 | -0.27(-1.40%) |