Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.62 | 14.19 | 13.49 | 14.05 | 65,175 | +0.87(+6.58%) |
Oct 30, 2018 | 12.67 | 13.45 | 12.49 | 13.19 | 43,203 | +0.17(+1.32%) |
Oct 29, 2018 | 14.77 | 14.90 | 12.69 | 13.02 | 116,299 | -1.55(-10.64%) |
Oct 26, 2018 | 14.46 | 15.03 | 14.41 | 14.57 | 64,200 | -0.29(-1.95%) |
Oct 25, 2018 | 14.26 | 15.18 | 14.15 | 14.86 | 78,456 | +0.56(+3.94%) |
Oct 24, 2018 | 15.63 | 15.75 | 14.24 | 14.29 | 69,495 | -0.88(-5.80%) |
Oct 23, 2018 | 13.75 | 15.87 | 13.73 | 15.17 | 120,576 | -0.35(-2.22%) |
Oct 22, 2018 | 17.46 | 17.52 | 14.90 | 15.52 | 209,302 | -1.95(-11.18%) |
Oct 19, 2018 | 18.56 | 18.78 | 17.32 | 17.47 | 56,100 | -0.96(-5.22%) |
Oct 18, 2018 | 18.70 | 19.15 | 18.40 | 18.43 | 56,215 | -0.23(-1.24%) |
Oct 17, 2018 | 18.23 | 18.90 | 17.57 | 18.66 | 112,565 | -0.51(-2.68%) |
Oct 16, 2018 | 20.48 | 20.86 | 19.09 | 19.18 | 112,302 | -0.88(-4.39%) |
Oct 15, 2018 | 18.98 | 20.06 | 18.90 | 20.06 | 95,569 | +1.49(+8.01%) |
Oct 12, 2018 | 18.19 | 18.60 | 18.14 | 18.57 | 39,300 | +0.76(+4.26%) |
Oct 11, 2018 | 17.70 | 18.11 | 17.61 | 17.81 | 76,532 | -0.36(-2.00%) |
Oct 10, 2018 | 18.13 | 18.51 | 17.55 | 18.18 | 49,488 | +0.01(+0.05%) |
Oct 09, 2018 | 18.49 | 18.58 | 18.12 | 18.17 | 48,428 | -0.33(-1.80%) |
Oct 08, 2018 | 18.45 | 19.00 | 18.00 | 18.50 | 4,510 | +0.36(+1.96%) |
Oct 05, 2018 | 18.31 | 18.42 | 17.58 | 18.14 | 47,000 | -0.04(-0.22%) |
Oct 04, 2018 | 18.63 | 18.64 | 17.95 | 18.18 | 56,400 | -0.45(-2.41%) |
Oct 03, 2018 | 18.13 | 18.63 | 17.88 | 18.63 | 56,663 | +0.69(+3.82%) |
Oct 02, 2018 | 18.97 | 18.97 | 17.75 | 17.95 | 94,650 | -1.20(-6.25%) |
Oct 01, 2018 | 19.46 | 19.58 | 18.87 | 19.14 | 72,551 | +0.34(+1.82%) |
Sep 28, 2018 | 18.26 | 18.95 | 18.20 | 18.80 | 44,600 | +0.60(+3.29%) |
Sep 27, 2018 | 18.56 | 18.58 | 18.15 | 18.20 | 81,464 | -0.52(-2.79%) |
Sep 26, 2018 | 19.17 | 19.21 | 18.62 | 18.72 | 89,039 | -0.38(-1.97%) |
Sep 25, 2018 | 19.47 | 19.72 | 19.04 | 19.10 | 129,374 | +0.07(+0.36%) |
Sep 24, 2018 | 18.99 | 19.29 | 18.57 | 19.03 | 132,936 | -0.31(-1.59%) |
Sep 21, 2018 | 19.63 | 19.72 | 19.00 | 19.34 | 171,100 | -0.77(-3.82%) |
Sep 20, 2018 | 19.30 | 20.11 | 19.00 | 20.11 | 180,913 | +1.31(+6.99%) |
Sep 19, 2018 | 19.55 | 20.56 | 17.93 | 18.79 | 338,959 | -0.21(-1.09%) |
Sep 18, 2018 | 18.23 | 19.09 | 18.16 | 19.00 | 148,424 | +1.14(+6.40%) |
Sep 17, 2018 | 17.75 | 18.10 | 17.47 | 17.86 | 69,631 | +0.80(+4.67%) |
Sep 14, 2018 | 15.65 | 17.26 | 15.52 | 17.06 | 98,900 | +0.49(+2.96%) |
Sep 13, 2018 | 18.36 | 18.42 | 16.40 | 16.57 | 102,165 | -1.76(-9.61%) |
Sep 12, 2018 | 18.34 | 18.73 | 17.66 | 18.33 | 135,588 | +0.05(+0.26%) |
Sep 11, 2018 | 17.86 | 18.28 | 17.48 | 18.28 | 192,753 | +0.52(+2.90%) |
Sep 10, 2018 | 17.36 | 17.78 | 17.28 | 17.77 | 74,013 | +0.63(+3.65%) |
Sep 07, 2018 | 16.99 | 17.40 | 16.99 | 17.14 | 50,400 | +0.13(+0.76%) |
Sep 06, 2018 | 16.85 | 17.01 | 16.23 | 17.01 | 86,736 | -0.07(-0.40%) |
Sep 05, 2018 | 17.60 | 17.97 | 16.43 | 17.08 | 133,324 | -0.17(-0.98%) |
Sep 04, 2018 | 16.51 | 17.25 | 16.34 | 17.25 | 133,053 | +0.92(+5.62%) |
Aug 31, 2018 | 16.33 | 16.33 | 16.33 | 0 | +0.18(+1.12%) | |
Aug 30, 2018 | 16.38 | 16.75 | 15.89 | 16.15 | 74,511 | -0.64(-3.83%) |
Aug 29, 2018 | 16.01 | 16.80 | 15.94 | 16.80 | 115,379 | +1.10(+7.03%) |
Aug 28, 2018 | 16.04 | 16.09 | 15.10 | 15.69 | 133,441 | -0.72(-4.36%) |
Aug 27, 2018 | 16.37 | 16.83 | 16.14 | 16.41 | 196,616 | +0.85(+5.46%) |
Aug 24, 2018 | 14.89 | 15.56 | 14.69 | 15.56 | 117,700 | +1.14(+7.91%) |
Aug 23, 2018 | 14.25 | 14.52 | 14.10 | 14.42 | 58,423 | +0.17(+1.18%) |
Aug 22, 2018 | 13.97 | 14.32 | 13.57 | 14.25 | 52,882 | +0.16(+1.15%) |
Aug 21, 2018 | 13.98 | 14.43 | 13.67 | 14.09 | 64,969 | +0.46(+3.41%) |
Aug 20, 2018 | 12.76 | 13.65 | 12.74 | 13.62 | 78,376 | +0.93(+7.31%) |
Aug 17, 2018 | 12.22 | 12.70 | 12.19 | 12.70 | 31,700 | +0.48(+3.90%) |
Aug 16, 2018 | 12.40 | 12.60 | 12.16 | 12.22 | 46,724 | -0.20(-1.62%) |
Aug 15, 2018 | 12.03 | 12.55 | 11.80 | 12.42 | 73,265 | +1.26(+11.30%) |
Aug 14, 2018 | 11.61 | 11.63 | 11.10 | 11.16 | 92,322 | -0.45(-3.86%) |
Aug 13, 2018 | 12.02 | 12.07 | 11.54 | 11.61 | 51,744 | -0.41(-3.38%) |
Aug 10, 2018 | 12.23 | 12.24 | 12.00 | 12.01 | 15,200 | -0.24(-1.98%) |
Aug 09, 2018 | 12.10 | 12.26 | 12.05 | 12.26 | 36,188 | +0.21(+1.71%) |
Aug 08, 2018 | 11.81 | 12.12 | 11.81 | 12.05 | 24,099 | +0.23(+1.95%) |
Aug 07, 2018 | 12.09 | 12.12 | 11.79 | 11.82 | 49,558 | +0.02(+0.17%) |
Aug 06, 2018 | 12.05 | 12.05 | 11.80 | 11.80 | 12,787 | -0.19(-1.59%) |
Aug 03, 2018 | 12.16 | 12.16 | 11.99 | 11.99 | 25,100 | -0.14(-1.18%) |
Aug 02, 2018 | 12.16 | 12.17 | 12.00 | 12.13 | 30,560 | -0.07(-0.61%) |