Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.630 | 10.35 | 9.540 | 9.540 | 3,469 | -0.18(-1.85%) |
Oct 30, 2018 | 10.71 | 10.71 | 9.450 | 9.720 | 3,468 | -0.81(-7.69%) |
Oct 29, 2018 | 10.53 | 11.16 | 9.720 | 10.53 | 12,282 | -0.45(-4.10%) |
Oct 26, 2018 | 11.52 | 11.97 | 10.89 | 10.98 | 2,700 | -0.63(-5.43%) |
Oct 25, 2018 | 12.06 | 12.26 | 11.25 | 11.61 | 711 | -0.27(-2.27%) |
Oct 24, 2018 | 12.24 | 12.33 | 11.25 | 11.88 | 5,298 | -0.09(-0.75%) |
Oct 23, 2018 | 12.78 | 13.05 | 11.79 | 11.97 | 7,249 | -0.90(-6.99%) |
Oct 22, 2018 | 13.41 | 13.95 | 12.69 | 12.87 | 4,120 | -0.63(-4.67%) |
Oct 19, 2018 | 13.05 | 14.22 | 12.87 | 13.50 | 2,600 | +0.45(+3.45%) |
Oct 18, 2018 | 13.77 | 14.58 | 12.87 | 13.05 | 11,195 | -0.81(-5.84%) |
Oct 17, 2018 | 13.68 | 14.76 | 13.50 | 13.86 | 7,719 | +0.18(+1.32%) |
Oct 16, 2018 | 14.04 | 14.22 | 13.68 | 13.68 | 6,770 | -0.36(-2.56%) |
Oct 15, 2018 | 14.76 | 15.12 | 13.59 | 14.04 | 19,802 | -1.26(-8.24%) |
Oct 12, 2018 | 15.57 | 15.84 | 15.30 | 15.30 | 5,155 | -0.18(-1.16%) |
Oct 11, 2018 | 16.02 | 16.20 | 15.21 | 15.48 | 4,600 | -0.72(-4.44%) |
Oct 10, 2018 | 17.10 | 17.14 | 15.21 | 16.20 | 8,568 | -0.81(-4.76%) |
Oct 09, 2018 | 15.57 | 17.73 | 15.39 | 17.01 | 7,965 | +1.53(+9.88%) |
Oct 08, 2018 | 16.11 | 18.54 | 15.39 | 15.48 | 16,021 | -0.72(-4.44%) |
Oct 05, 2018 | 15.03 | 16.65 | 14.85 | 16.20 | 32,555 | -0.45(-2.70%) |
Oct 04, 2018 | 13.05 | 25.20 | 13.05 | 16.65 | 334,324 | +3.87(+30.28%) |
Oct 03, 2018 | 12.15 | 13.41 | 12.15 | 12.78 | 4,664 | +0.63(+5.19%) |
Oct 02, 2018 | 12.87 | 12.87 | 11.79 | 12.15 | 4,273 | -0.90(-6.90%) |
Oct 01, 2018 | 13.14 | 13.95 | 13.05 | 13.05 | 1,001 | -0.09(-0.68%) |
Sep 28, 2018 | 13.41 | 14.36 | 13.14 | 13.14 | 1,466 | -0.45(-3.31%) |
Sep 27, 2018 | 13.50 | 14.58 | 13.23 | 13.59 | 2,140 | +0.09(+0.67%) |
Sep 26, 2018 | 14.13 | 14.49 | 13.50 | 13.50 | 1,905 | -0.18(-1.32%) |
Sep 25, 2018 | 13.23 | 14.22 | 13.23 | 13.68 | 3,338 | +0.54(+4.11%) |
Sep 24, 2018 | 13.23 | 14.31 | 13.06 | 13.14 | 3,684 | -0.27(-2.01%) |
Sep 21, 2018 | 13.50 | 13.59 | 13.14 | 13.41 | 3,022 | -0.54(-3.87%) |
Sep 20, 2018 | 13.77 | 14.58 | 13.60 | 13.95 | 3,175 | +0.27(+1.97%) |
Sep 19, 2018 | 13.68 | 14.77 | 13.59 | 13.68 | 1,572 | -0.18(-1.30%) |
Sep 18, 2018 | 13.50 | 14.21 | 13.50 | 13.86 | 1,660 | +0.36(+2.67%) |
Sep 17, 2018 | 13.50 | 14.40 | 13.50 | 13.50 | 1,619 | -0.09(-0.66%) |
Sep 14, 2018 | 13.95 | 14.22 | 13.50 | 13.59 | 2,177 | -0.18(-1.31%) |
Sep 13, 2018 | 15.75 | 15.75 | 13.23 | 13.77 | 11,372 | -1.62(-10.53%) |
Sep 12, 2018 | 15.48 | 15.67 | 13.50 | 15.39 | 14,281 | +0.36(+2.40%) |
Sep 11, 2018 | 16.20 | 16.21 | 15.03 | 15.03 | 3,950 | -1.26(-7.73%) |
Sep 10, 2018 | 16.65 | 16.65 | 15.94 | 16.29 | 1,046 | -0.36(-2.16%) |
Sep 07, 2018 | 15.93 | 16.83 | 15.84 | 16.65 | 266 | -0.18(-1.07%) |
Sep 06, 2018 | 15.75 | 16.83 | 15.75 | 16.83 | 1,563 | +1.08(+6.86%) |
Sep 05, 2018 | 16.92 | 17.10 | 15.75 | 15.75 | 945 | -1.17(-6.91%) |
Sep 04, 2018 | 17.10 | 17.10 | 16.56 | 16.92 | 675 | -0.18(-1.05%) |
Aug 31, 2018 | 17.10 | 17.10 | 17.10 | 0 | +0.45(+2.70%) | |
Aug 30, 2018 | 16.74 | 16.74 | 15.75 | 16.65 | 1,087 | -0.09(-0.54%) |
Aug 29, 2018 | 16.20 | 16.92 | 15.75 | 16.74 | 2,514 | +0.72(+4.49%) |
Aug 28, 2018 | 17.55 | 18.45 | 16.02 | 16.02 | 9,608 | -0.45(-2.73%) |
Aug 27, 2018 | 17.19 | 17.64 | 16.47 | 16.47 | 2,746 | -0.81(-4.69%) |
Aug 24, 2018 | 16.74 | 17.55 | 16.56 | 17.28 | 1,522 | +1.80(+11.63%) |
Aug 23, 2018 | 17.73 | 18.00 | 15.48 | 15.48 | 3,074 | -2.25(-12.69%) |
Aug 22, 2018 | 17.19 | 17.82 | 16.91 | 17.73 | 776 | +0.63(+3.68%) |
Aug 21, 2018 | 16.83 | 17.82 | 16.71 | 17.10 | 1,167 | +0.27(+1.60%) |
Aug 20, 2018 | 16.92 | 17.23 | 15.40 | 16.83 | 4,307 | +0.90(+5.65%) |
Aug 17, 2018 | 17.73 | 18.18 | 15.84 | 15.93 | 4,311 | -1.98(-11.06%) |
Aug 16, 2018 | 17.10 | 18.27 | 17.10 | 17.91 | 1,228 | +0.36(+2.05%) |
Aug 15, 2018 | 18.09 | 18.18 | 16.20 | 17.55 | 7,635 | -0.54(-2.99%) |
Aug 14, 2018 | 17.73 | 19.62 | 17.73 | 18.09 | 2,570 | +0.36(+2.03%) |
Aug 13, 2018 | 20.79 | 21.60 | 16.92 | 17.73 | 8,774 | -2.97(-14.35%) |
Aug 10, 2018 | 15.84 | 21.60 | 15.30 | 20.70 | 37,733 | +5.04(+32.18%) |
Aug 09, 2018 | 17.10 | 17.10 | 14.04 | 15.66 | 14,501 | -1.62(-9.38%) |
Aug 08, 2018 | 19.44 | 20.61 | 16.56 | 17.28 | 14,478 | -2.61(-13.12%) |
Aug 07, 2018 | 19.35 | 20.97 | 19.35 | 19.89 | 1,052 | +0.45(+2.31%) |
Aug 06, 2018 | 19.80 | 20.61 | 19.35 | 19.44 | 5,438 | -0.63(-3.14%) |
Aug 03, 2018 | 20.07 | 20.97 | 20.07 | 20.07 | 700 | -0.81(-3.88%) |
Aug 02, 2018 | 20.25 | 21.15 | 19.62 | 20.88 | 5,429 | +0.54(+2.65%) |