Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 11.11 | 11.70 | 10.88 | 11.30 | 186,312 | +0.42(+3.86%) |
Oct 30, 2018 | 10.88 | 11.44 | 10.36 | 10.88 | 243,578 | -0.12(-1.09%) |
Oct 29, 2018 | 13.24 | 13.43 | 10.75 | 11.00 | 222,573 | -1.81(-14.13%) |
Oct 26, 2018 | 12.82 | 13.18 | 12.50 | 12.81 | 141,500 | -0.24(-1.84%) |
Oct 25, 2018 | 13.43 | 13.81 | 12.95 | 13.05 | 156,640 | +0.01(+0.06%) |
Oct 24, 2018 | 14.32 | 14.75 | 12.90 | 13.04 | 153,944 | -1.16(-8.15%) |
Oct 23, 2018 | 13.99 | 15.02 | 12.74 | 14.20 | 343,714 | -0.40(-2.74%) |
Oct 22, 2018 | 16.34 | 17.17 | 14.59 | 14.60 | 340,146 | -1.74(-10.63%) |
Oct 19, 2018 | 18.28 | 18.32 | 16.00 | 16.34 | 271,800 | -1.80(-9.93%) |
Oct 18, 2018 | 17.74 | 19.00 | 17.49 | 18.14 | 138,311 | +0.64(+3.67%) |
Oct 17, 2018 | 17.37 | 18.53 | 15.79 | 17.50 | 359,329 | -0.37(-2.08%) |
Oct 16, 2018 | 19.32 | 19.84 | 17.28 | 17.87 | 343,862 | -1.09(-5.76%) |
Oct 15, 2018 | 16.65 | 19.32 | 16.42 | 18.96 | 413,471 | +3.05(+19.17%) |
Oct 12, 2018 | 15.50 | 16.40 | 15.00 | 15.91 | 208,900 | +1.12(+7.57%) |
Oct 11, 2018 | 14.79 | 15.29 | 14.03 | 14.79 | 155,278 | +0.01(+0.07%) |
Oct 10, 2018 | 14.28 | 15.51 | 13.80 | 14.78 | 287,964 | +0.52(+3.67%) |
Oct 09, 2018 | 15.79 | 15.79 | 14.26 | 14.26 | 191,238 | -1.06(-6.94%) |
Oct 08, 2018 | 15.71 | 16.00 | 15.12 | 15.32 | 84,273 | -0.45(-2.85%) |
Oct 05, 2018 | 16.34 | 16.45 | 15.25 | 15.77 | 138,000 | +0.21(+1.35%) |
Oct 04, 2018 | 15.58 | 16.05 | 15.00 | 15.56 | 235,065 | -0.50(-3.11%) |
Oct 03, 2018 | 16.47 | 16.65 | 15.94 | 16.06 | 188,979 | -0.32(-1.95%) |
Oct 02, 2018 | 17.29 | 17.56 | 16.10 | 16.38 | 243,478 | -0.97(-5.58%) |
Oct 01, 2018 | 18.90 | 18.90 | 17.17 | 17.35 | 156,960 | -0.87(-4.78%) |
Sep 28, 2018 | 18.17 | 19.09 | 17.73 | 18.22 | 204,100 | +0.23(+1.30%) |
Sep 27, 2018 | 17.70 | 19.00 | 17.70 | 17.98 | 293,852 | +0.29(+1.65%) |
Sep 26, 2018 | 16.10 | 17.69 | 16.00 | 17.69 | 446,550 | +1.59(+9.88%) |
Sep 25, 2018 | 17.52 | 18.30 | 15.99 | 16.10 | 506,087 | -1.41(-8.05%) |
Sep 24, 2018 | 18.84 | 20.19 | 17.37 | 17.51 | 649,406 | -3.49(-16.62%) |
Sep 21, 2018 | 19.60 | 21.94 | 17.98 | 21.00 | 782,400 | -0.13(-0.62%) |
Sep 20, 2018 | 22.00 | 22.58 | 20.01 | 21.13 | 456,611 | -1.32(-5.86%) |
Sep 19, 2018 | 23.92 | 24.76 | 19.49 | 22.45 | 1,285,744 | -0.71(-3.08%) |
Sep 18, 2018 | 19.00 | 25.03 | 18.79 | 23.16 | 1,172,930 | +4.86(+26.55%) |
Sep 17, 2018 | 17.29 | 18.52 | 17.00 | 18.30 | 422,031 | +1.66(+9.96%) |
Sep 14, 2018 | 14.52 | 17.52 | 13.98 | 16.64 | 709,500 | +1.04(+6.68%) |
Sep 13, 2018 | 17.33 | 18.18 | 14.56 | 15.60 | 1,014,869 | -1.68(-9.72%) |
Sep 12, 2018 | 17.60 | 18.53 | 16.06 | 17.28 | 829,506 | +0.09(+0.52%) |
Sep 11, 2018 | 14.99 | 18.00 | 14.98 | 17.19 | 777,863 | +2.17(+14.45%) |
Sep 10, 2018 | 15.49 | 16.25 | 15.00 | 15.02 | 863,443 | +0.13(+0.87%) |
Sep 07, 2018 | 14.75 | 15.36 | 14.02 | 14.89 | 359,100 | +0.23(+1.57%) |
Sep 06, 2018 | 14.42 | 15.09 | 12.58 | 14.66 | 452,912 | +0.26(+1.81%) |
Sep 05, 2018 | 14.50 | 15.09 | 13.10 | 14.40 | 724,296 | +0.35(+2.48%) |
Sep 04, 2018 | 12.00 | 14.05 | 12.00 | 14.05 | 869,757 | +2.42(+20.77%) |
Aug 31, 2018 | 11.63 | 11.63 | 11.63 | 0 | +0.53(+4.76%) | |
Aug 30, 2018 | 11.60 | 12.31 | 11.00 | 11.11 | 528,722 | -0.19(-1.72%) |
Aug 29, 2018 | 11.48 | 12.00 | 10.99 | 11.30 | 484,316 | +1.23(+12.21%) |
Aug 28, 2018 | 9.048 | 10.25 | 8.880 | 10.07 | 258,892 | +0.98(+10.78%) |
Aug 27, 2018 | 8.596 | 9.255 | 8.586 | 9.090 | 294,538 | +0.83(+10.05%) |
Aug 24, 2018 | 7.994 | 8.447 | 7.984 | 8.260 | 159,900 | +0.46(+5.89%) |
Aug 23, 2018 | 7.934 | 8.123 | 7.779 | 7.801 | 52,095 | -0.10(-1.23%) |
Aug 22, 2018 | 8.057 | 8.220 | 7.840 | 7.897 | 53,731 | +0.05(+0.61%) |
Aug 21, 2018 | 7.880 | 8.090 | 7.660 | 7.849 | 127,090 | +0.05(+0.65%) |
Aug 20, 2018 | 7.940 | 8.050 | 7.740 | 7.799 | 100,004 | +0.17(+2.26%) |
Aug 17, 2018 | 7.631 | 7.655 | 7.341 | 7.626 | 45,700 | +0.08(+1.11%) |
Aug 16, 2018 | 7.447 | 7.640 | 7.390 | 7.543 | 28,082 | +0.15(+2.07%) |
Aug 15, 2018 | 7.000 | 7.490 | 6.880 | 7.389 | 69,917 | +0.82(+12.47%) |
Aug 14, 2018 | 7.080 | 7.080 | 6.442 | 6.570 | 79,961 | -0.38(-5.47%) |
Aug 13, 2018 | 7.237 | 7.390 | 6.950 | 6.950 | 73,826 | -0.22(-3.07%) |
Aug 10, 2018 | 7.455 | 7.490 | 7.170 | 7.170 | 22,300 | -0.22(-3.00%) |
Aug 09, 2018 | 7.210 | 7.420 | 7.173 | 7.392 | 31,631 | +0.16(+2.28%) |
Aug 08, 2018 | 7.438 | 7.550 | 7.157 | 7.227 | 83,062 | -0.37(-4.91%) |
Aug 07, 2018 | 7.744 | 7.910 | 7.580 | 7.600 | 83,054 | -0.45(-5.59%) |
Aug 06, 2018 | 8.040 | 8.060 | 7.880 | 8.050 | 17,778 | +0.11(+1.35%) |
Aug 03, 2018 | 8.240 | 8.240 | 7.912 | 7.943 | 21,300 | +0.06(+0.81%) |
Aug 02, 2018 | 8.183 | 8.330 | 7.823 | 7.879 | 46,898 | -0.29(-3.56%) |