Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.65 | 13.03 | 12.53 | 12.90 | 3,981 | +0.25(+1.96%) |
Oct 30, 2018 | 13.32 | 13.32 | 12.53 | 12.65 | 3,262 | -0.25(-1.92%) |
Oct 29, 2018 | 13.52 | 13.94 | 12.65 | 12.90 | 6,070 | -0.37(-2.80%) |
Oct 26, 2018 | 13.27 | 13.65 | 13.03 | 13.27 | 5,223 | -0.12(-0.93%) |
Oct 25, 2018 | 13.52 | 14.76 | 13.27 | 13.40 | 4,509 | +0.00(+0.00%) |
Oct 24, 2018 | 14.14 | 14.14 | 13.40 | 13.40 | 5,763 | -0.99(-6.90%) |
Oct 23, 2018 | 14.02 | 14.51 | 13.15 | 14.39 | 9,782 | +0.12(+0.87%) |
Oct 22, 2018 | 13.77 | 16.00 | 13.52 | 14.27 | 27,439 | +0.50(+3.60%) |
Oct 19, 2018 | 14.27 | 14.27 | 13.27 | 13.77 | 3,812 | -0.50(-3.48%) |
Oct 18, 2018 | 14.51 | 14.57 | 13.65 | 14.27 | 4,827 | -0.62(-4.17%) |
Oct 17, 2018 | 13.89 | 14.89 | 13.65 | 14.89 | 5,736 | +1.36(+10.09%) |
Oct 16, 2018 | 13.52 | 13.89 | 13.40 | 13.52 | 2,416 | +0.00(+0.00%) |
Oct 15, 2018 | 13.27 | 14.14 | 13.18 | 13.52 | 5,607 | +0.37(+2.83%) |
Oct 12, 2018 | 13.52 | 13.52 | 13.15 | 13.15 | 4,917 | -0.12(-0.93%) |
Oct 11, 2018 | 13.65 | 13.89 | 13.15 | 13.27 | 4,197 | -0.37(-2.73%) |
Oct 10, 2018 | 13.65 | 14.14 | 13.27 | 13.65 | 7,307 | +0.00(+0.00%) |
Oct 09, 2018 | 13.77 | 13.89 | 13.65 | 13.65 | 3,394 | -0.12(-0.90%) |
Oct 08, 2018 | 14.02 | 14.14 | 13.65 | 13.77 | 2,698 | -0.50(-3.48%) |
Oct 05, 2018 | 14.39 | 14.64 | 13.65 | 14.27 | 5,957 | +0.12(+0.88%) |
Oct 04, 2018 | 14.64 | 14.76 | 14.02 | 14.14 | 3,502 | -0.50(-3.39%) |
Oct 03, 2018 | 14.51 | 14.76 | 13.03 | 14.64 | 10,685 | +0.12(+0.85%) |
Oct 02, 2018 | 15.38 | 15.38 | 14.39 | 14.51 | 7,666 | -0.62(-4.10%) |
Oct 01, 2018 | 14.89 | 15.51 | 14.89 | 15.13 | 7,089 | +0.25(+1.67%) |
Sep 28, 2018 | 14.89 | 15.51 | 14.89 | 14.89 | 5,892 | -0.62(-4.00%) |
Sep 27, 2018 | 15.51 | 16.13 | 14.89 | 15.51 | 12,783 | +0.00(+0.00%) |
Sep 26, 2018 | 19.23 | 19.23 | 14.89 | 15.51 | 72,174 | -3.72(-19.36%) |
Sep 25, 2018 | 19.23 | 19.85 | 18.11 | 19.23 | 27,871 | -1.24(-6.06%) |
Sep 24, 2018 | 19.85 | 20.47 | 18.61 | 20.47 | 13,587 | +1.24(+6.45%) |
Sep 21, 2018 | 19.23 | 19.85 | 18.61 | 19.23 | 14,816 | -0.62(-3.12%) |
Sep 20, 2018 | 19.85 | 19.85 | 19.23 | 19.85 | 2,330 | +0.62(+3.23%) |
Sep 19, 2018 | 19.23 | 19.85 | 17.99 | 19.23 | 5,363 | +0.00(+0.00%) |
Sep 18, 2018 | 19.23 | 19.23 | 18.61 | 19.23 | 1,176 | +0.62(+3.33%) |
Sep 17, 2018 | 18.61 | 19.23 | 17.99 | 18.61 | 1,292 | +0.00(+0.00%) |
Sep 14, 2018 | 19.23 | 19.85 | 17.99 | 18.61 | 7,158 | -0.62(-3.23%) |
Sep 13, 2018 | 19.85 | 19.85 | 18.92 | 19.23 | 5,139 | -0.62(-3.12%) |
Sep 12, 2018 | 19.85 | 19.91 | 19.23 | 19.85 | 1,568 | +0.00(+0.00%) |
Sep 11, 2018 | 19.23 | 20.47 | 19.23 | 19.85 | 2,750 | +0.62(+3.23%) |
Sep 10, 2018 | 19.23 | 20.47 | 19.23 | 19.23 | 4,398 | -0.62(-3.12%) |
Sep 07, 2018 | 19.85 | 19.85 | 19.23 | 19.85 | 1,902 | +0.00(+0.00%) |
Sep 06, 2018 | 20.47 | 20.47 | 19.85 | 19.85 | 5,228 | -0.62(-3.03%) |
Sep 05, 2018 | 19.23 | 20.47 | 19.23 | 20.47 | 11,075 | +0.62(+3.13%) |
Sep 04, 2018 | 20.47 | 20.47 | 19.23 | 19.85 | 8,942 | -0.62(-3.03%) |
Aug 31, 2018 | 20.47 | 20.47 | 20.47 | 0 | -0.62(-2.94%) | |
Aug 30, 2018 | 20.47 | 21.09 | 19.85 | 21.09 | 7,530 | +1.24(+6.25%) |
Aug 29, 2018 | 19.85 | 20.47 | 19.23 | 19.85 | 3,215 | +0.62(+3.23%) |
Aug 28, 2018 | 19.23 | 19.85 | 19.23 | 19.23 | 1,921 | -0.62(-3.12%) |
Aug 27, 2018 | 19.23 | 19.85 | 18.61 | 19.85 | 5,267 | +0.62(+3.23%) |
Aug 24, 2018 | 18.61 | 19.23 | 18.61 | 19.23 | 1,805 | +0.62(+3.33%) |
Aug 23, 2018 | 18.61 | 19.23 | 17.99 | 18.61 | 4,449 | -0.62(-3.23%) |
Aug 22, 2018 | 19.23 | 19.23 | 18.61 | 19.23 | 1,556 | +0.00(+0.00%) |
Aug 21, 2018 | 18.61 | 19.23 | 17.99 | 19.23 | 4,549 | +0.62(+3.33%) |
Aug 20, 2018 | 19.23 | 19.63 | 17.99 | 18.61 | 11,736 | -0.62(-3.23%) |
Aug 17, 2018 | 19.23 | 19.23 | 18.61 | 19.23 | 2,966 | +0.62(+3.33%) |
Aug 16, 2018 | 17.99 | 19.23 | 17.99 | 18.61 | 4,135 | +0.00(+0.00%) |
Aug 15, 2018 | 18.61 | 19.23 | 17.99 | 18.61 | 3,573 | +0.00(+0.00%) |
Aug 14, 2018 | 19.23 | 19.85 | 18.61 | 18.61 | 7,980 | -0.62(-3.23%) |
Aug 13, 2018 | 20.47 | 20.70 | 19.23 | 19.23 | 13,829 | -1.86(-8.82%) |
Aug 10, 2018 | 19.85 | 21.09 | 19.85 | 21.09 | 4,191 | +1.24(+6.25%) |
Aug 09, 2018 | 19.85 | 20.47 | 19.85 | 19.85 | 1,973 | -0.62(-3.03%) |
Aug 08, 2018 | 19.85 | 20.47 | 19.85 | 20.47 | 3,428 | +0.62(+3.13%) |
Aug 07, 2018 | 20.47 | 20.97 | 19.85 | 19.85 | 2,325 | -0.62(-3.03%) |
Aug 06, 2018 | 21.09 | 21.09 | 19.85 | 20.47 | 7,239 | -0.62(-2.94%) |
Aug 03, 2018 | 19.85 | 21.71 | 19.23 | 21.09 | 8,705 | +1.24(+6.25%) |
Aug 02, 2018 | 19.85 | 20.47 | 19.23 | 19.85 | 5,724 | -0.56(-2.74%) |