Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.73 | 11.00 | 10.51 | 10.54 | 500,577 | -0.01(-0.09%) |
Oct 30, 2018 | 10.61 | 11.01 | 10.35 | 10.55 | 597,367 | +0.12(+1.15%) |
Oct 29, 2018 | 11.18 | 11.25 | 10.10 | 10.43 | 376,736 | -0.48(-4.40%) |
Oct 26, 2018 | 10.49 | 11.36 | 9.940 | 10.91 | 737,000 | -0.15(-1.36%) |
Oct 25, 2018 | 10.97 | 11.41 | 10.72 | 11.06 | 769,267 | +0.31(+2.88%) |
Oct 24, 2018 | 12.16 | 12.27 | 10.73 | 10.75 | 702,664 | -1.40(-11.52%) |
Oct 23, 2018 | 11.69 | 12.48 | 11.45 | 12.15 | 464,718 | +0.16(+1.33%) |
Oct 22, 2018 | 12.29 | 12.35 | 11.43 | 11.99 | 522,392 | -0.28(-2.28%) |
Oct 19, 2018 | 12.59 | 12.84 | 12.17 | 12.27 | 617,500 | -0.25(-2.00%) |
Oct 18, 2018 | 12.75 | 12.75 | 12.31 | 12.52 | 314,331 | -0.28(-2.19%) |
Oct 17, 2018 | 13.08 | 13.52 | 12.71 | 12.80 | 573,049 | -0.31(-2.36%) |
Oct 16, 2018 | 12.76 | 13.35 | 12.53 | 13.11 | 2,479,622 | +0.49(+3.88%) |
Oct 15, 2018 | 12.52 | 12.82 | 12.22 | 12.62 | 893,465 | +0.02(+0.16%) |
Oct 12, 2018 | 12.80 | 12.90 | 12.30 | 12.60 | 1,462,300 | +0.15(+1.20%) |
Oct 11, 2018 | 12.21 | 12.68 | 11.68 | 12.45 | 4,685,539 | +0.01(+0.08%) |
Oct 10, 2018 | 14.49 | 14.49 | 12.38 | 12.44 | 5,579,317 | -3.12(-20.05%) |
Oct 09, 2018 | 15.46 | 15.95 | 15.21 | 15.56 | 344,689 | +0.01(+0.06%) |
Oct 08, 2018 | 15.05 | 16.29 | 14.95 | 15.55 | 681,915 | +0.54(+3.60%) |
Oct 05, 2018 | 14.85 | 15.46 | 14.61 | 15.01 | 1,069,400 | +0.14(+0.94%) |
Oct 04, 2018 | 16.76 | 16.86 | 14.73 | 14.87 | 1,158,995 | -1.61(-9.77%) |
Oct 03, 2018 | 15.86 | 16.60 | 15.70 | 16.48 | 479,383 | +0.65(+4.11%) |
Oct 02, 2018 | 16.96 | 16.96 | 15.62 | 15.83 | 775,082 | -1.12(-6.61%) |
Oct 01, 2018 | 17.21 | 18.03 | 16.84 | 16.95 | 768,557 | -0.08(-0.47%) |
Sep 28, 2018 | 17.07 | 17.17 | 16.66 | 17.03 | 668,300 | -0.07(-0.41%) |
Sep 27, 2018 | 17.21 | 17.76 | 16.99 | 17.10 | 449,752 | -0.07(-0.41%) |
Sep 26, 2018 | 18.16 | 18.16 | 17.14 | 17.17 | 244,774 | -0.92(-5.09%) |
Sep 25, 2018 | 18.36 | 18.56 | 17.94 | 18.09 | 643,299 | -0.17(-0.93%) |
Sep 24, 2018 | 18.35 | 18.41 | 17.93 | 18.26 | 473,455 | -0.06(-0.33%) |
Sep 21, 2018 | 19.01 | 19.19 | 18.13 | 18.32 | 1,816,700 | -0.66(-3.48%) |
Sep 20, 2018 | 18.63 | 19.00 | 18.49 | 18.98 | 354,018 | +0.49(+2.65%) |
Sep 19, 2018 | 18.57 | 18.97 | 18.29 | 18.49 | 857,818 | -0.08(-0.43%) |
Sep 18, 2018 | 18.02 | 18.86 | 17.95 | 18.57 | 646,354 | +0.57(+3.17%) |
Sep 17, 2018 | 18.69 | 18.69 | 17.79 | 18.00 | 454,886 | -0.72(-3.85%) |
Sep 14, 2018 | 19.09 | 19.37 | 18.50 | 18.72 | 528,700 | -0.14(-0.74%) |
Sep 13, 2018 | 18.59 | 19.18 | 18.50 | 18.86 | 331,845 | +0.26(+1.40%) |
Sep 12, 2018 | 19.69 | 19.92 | 18.48 | 18.60 | 440,935 | -1.14(-5.78%) |
Sep 11, 2018 | 19.18 | 19.77 | 18.83 | 19.74 | 496,298 | +0.43(+2.23%) |
Sep 10, 2018 | 19.08 | 19.34 | 18.19 | 19.31 | 327,057 | +0.30(+1.58%) |
Sep 07, 2018 | 19.12 | 19.65 | 18.51 | 19.01 | 369,000 | -0.24(-1.25%) |
Sep 06, 2018 | 21.07 | 21.50 | 18.67 | 19.25 | 552,306 | -1.74(-8.29%) |
Sep 05, 2018 | 20.70 | 21.61 | 20.70 | 20.99 | 975,579 | +0.23(+1.11%) |
Sep 04, 2018 | 21.02 | 21.05 | 20.37 | 20.76 | 289,696 | -0.29(-1.38%) |
Aug 31, 2018 | 21.05 | 21.05 | 21.05 | 0 | -0.13(-0.61%) | |
Aug 30, 2018 | 20.12 | 21.71 | 20.12 | 21.18 | 1,561,128 | +1.13(+5.64%) |
Aug 29, 2018 | 18.46 | 20.13 | 18.38 | 20.05 | 1,345,956 | +1.71(+9.32%) |
Aug 28, 2018 | 18.10 | 18.37 | 17.89 | 18.34 | 244,962 | +0.22(+1.21%) |
Aug 27, 2018 | 18.31 | 18.68 | 17.94 | 18.12 | 233,653 | -0.04(-0.22%) |
Aug 24, 2018 | 18.05 | 18.29 | 17.99 | 18.16 | 139,400 | +0.14(+0.78%) |
Aug 23, 2018 | 18.33 | 18.33 | 17.92 | 18.02 | 196,244 | -0.24(-1.31%) |
Aug 22, 2018 | 18.02 | 18.45 | 17.80 | 18.26 | 255,603 | +0.26(+1.44%) |
Aug 21, 2018 | 17.34 | 18.13 | 17.34 | 18.00 | 289,399 | +0.64(+3.69%) |
Aug 20, 2018 | 17.81 | 17.90 | 17.11 | 17.36 | 236,760 | -0.54(-3.02%) |
Aug 17, 2018 | 18.15 | 18.25 | 17.69 | 17.90 | 256,400 | -0.30(-1.65%) |
Aug 16, 2018 | 17.97 | 18.50 | 17.57 | 18.20 | 313,171 | +0.26(+1.45%) |
Aug 15, 2018 | 18.32 | 18.56 | 17.85 | 17.94 | 453,289 | -0.57(-3.08%) |
Aug 14, 2018 | 18.16 | 18.52 | 17.93 | 18.51 | 342,247 | +0.50(+2.78%) |
Aug 13, 2018 | 18.08 | 18.29 | 17.67 | 18.01 | 506,796 | -0.07(-0.39%) |
Aug 10, 2018 | 18.01 | 18.50 | 17.90 | 18.08 | 472,700 | -0.06(-0.33%) |
Aug 09, 2018 | 18.08 | 18.75 | 18.08 | 18.14 | 498,489 | +0.14(+0.78%) |
Aug 08, 2018 | 18.34 | 18.71 | 17.99 | 18.00 | 305,705 | -0.38(-2.07%) |
Aug 07, 2018 | 18.30 | 18.87 | 17.60 | 18.38 | 528,834 | +0.73(+4.14%) |
Aug 06, 2018 | 17.56 | 17.89 | 17.47 | 17.65 | 187,459 | +0.03(+0.17%) |
Aug 03, 2018 | 17.70 | 17.93 | 17.39 | 17.62 | 250,500 | -0.09(-0.51%) |
Aug 02, 2018 | 17.59 | 17.91 | 17.31 | 17.71 | 202,910 | -0.03(-0.17%) |