Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 11.49 | 11.70 | 10.83 | 10.87 | 200,023 | -0.40(-3.55%) |
Oct 30, 2018 | 10.95 | 11.43 | 10.81 | 11.27 | 125,425 | +0.27(+2.45%) |
Oct 29, 2018 | 11.50 | 11.61 | 10.74 | 11.00 | 259,812 | -0.40(-3.51%) |
Oct 26, 2018 | 11.08 | 11.52 | 10.53 | 11.40 | 366,000 | +0.19(+1.69%) |
Oct 25, 2018 | 10.71 | 11.69 | 10.61 | 11.21 | 491,640 | +0.61(+5.75%) |
Oct 24, 2018 | 11.02 | 11.09 | 10.20 | 10.60 | 1,242,894 | -0.55(-4.93%) |
Oct 23, 2018 | 11.50 | 11.72 | 11.04 | 11.15 | 399,641 | -0.52(-4.46%) |
Oct 22, 2018 | 13.56 | 13.67 | 10.79 | 11.67 | 2,162,641 | -2.71(-18.85%) |
Oct 19, 2018 | 15.55 | 15.74 | 14.21 | 14.38 | 251,300 | -1.17(-7.52%) |
Oct 18, 2018 | 15.82 | 15.82 | 15.03 | 15.55 | 135,493 | -0.35(-2.20%) |
Oct 17, 2018 | 15.84 | 15.93 | 15.25 | 15.90 | 147,478 | +0.01(+0.06%) |
Oct 16, 2018 | 15.13 | 15.98 | 14.91 | 15.89 | 158,448 | +0.87(+5.79%) |
Oct 15, 2018 | 15.62 | 15.63 | 14.84 | 15.02 | 164,774 | -0.64(-4.09%) |
Oct 12, 2018 | 15.66 | 15.73 | 15.18 | 15.66 | 191,800 | +0.20(+1.29%) |
Oct 11, 2018 | 15.20 | 16.07 | 15.00 | 15.46 | 247,379 | +0.18(+1.18%) |
Oct 10, 2018 | 15.46 | 15.89 | 15.02 | 15.28 | 228,697 | -0.21(-1.36%) |
Oct 09, 2018 | 15.75 | 16.04 | 15.30 | 15.49 | 156,858 | -0.26(-1.65%) |
Oct 08, 2018 | 15.93 | 16.02 | 15.52 | 15.75 | 182,281 | -0.20(-1.25%) |
Oct 05, 2018 | 16.54 | 16.57 | 15.48 | 15.95 | 188,200 | -0.57(-3.45%) |
Oct 04, 2018 | 17.20 | 17.20 | 16.36 | 16.52 | 161,293 | -0.71(-4.12%) |
Oct 03, 2018 | 17.43 | 17.70 | 17.04 | 17.23 | 161,097 | +0.04(+0.23%) |
Oct 02, 2018 | 17.46 | 17.58 | 17.14 | 17.19 | 188,827 | -0.30(-1.72%) |
Oct 01, 2018 | 17.73 | 18.03 | 17.36 | 17.49 | 193,346 | -0.01(-0.06%) |
Sep 28, 2018 | 17.45 | 17.85 | 17.25 | 17.50 | 133,500 | +0.05(+0.29%) |
Sep 27, 2018 | 17.30 | 17.70 | 17.12 | 17.45 | 99,418 | +0.10(+0.58%) |
Sep 26, 2018 | 17.40 | 17.60 | 17.20 | 17.35 | 137,644 | -0.05(-0.29%) |
Sep 25, 2018 | 17.25 | 17.85 | 17.05 | 17.40 | 121,648 | +0.15(+0.87%) |
Sep 24, 2018 | 17.00 | 17.80 | 16.80 | 17.25 | 175,641 | +0.15(+0.88%) |
Sep 21, 2018 | 17.10 | 17.26 | 16.70 | 17.10 | 775,800 | +0.10(+0.59%) |
Sep 20, 2018 | 16.80 | 17.30 | 16.60 | 17.00 | 203,173 | +0.25(+1.49%) |
Sep 19, 2018 | 16.70 | 17.14 | 16.60 | 16.75 | 115,533 | -0.05(-0.30%) |
Sep 18, 2018 | 16.65 | 17.05 | 16.30 | 16.80 | 209,816 | +0.15(+0.90%) |
Sep 17, 2018 | 17.00 | 17.25 | 16.45 | 16.65 | 221,947 | -0.35(-2.06%) |
Sep 14, 2018 | 17.50 | 17.50 | 16.95 | 17.00 | 204,300 | -0.35(-2.02%) |
Sep 13, 2018 | 17.50 | 17.70 | 17.25 | 17.35 | 196,251 | -0.05(-0.29%) |
Sep 12, 2018 | 18.15 | 18.35 | 17.25 | 17.40 | 214,874 | -0.80(-4.40%) |
Sep 11, 2018 | 18.85 | 19.25 | 18.10 | 18.20 | 126,423 | -0.70(-3.70%) |
Sep 10, 2018 | 18.85 | 19.18 | 18.50 | 18.90 | 408,686 | +0.10(+0.53%) |
Sep 07, 2018 | 18.60 | 18.90 | 18.20 | 18.80 | 198,000 | +0.05(+0.27%) |
Sep 06, 2018 | 20.10 | 20.10 | 18.50 | 18.75 | 209,422 | -1.25(-6.25%) |
Sep 05, 2018 | 20.70 | 20.70 | 19.85 | 20.00 | 228,998 | -0.75(-3.61%) |
Sep 04, 2018 | 20.45 | 20.85 | 19.95 | 20.75 | 245,557 | +0.25(+1.22%) |
Aug 31, 2018 | 20.50 | 20.50 | 20.50 | 0 | +0.95(+4.86%) | |
Aug 30, 2018 | 19.10 | 20.10 | 19.10 | 19.55 | 227,934 | +0.50(+2.62%) |
Aug 29, 2018 | 18.70 | 19.15 | 18.40 | 19.05 | 215,624 | +0.35(+1.87%) |
Aug 28, 2018 | 19.30 | 19.45 | 18.50 | 18.70 | 323,200 | -0.65(-3.36%) |
Aug 27, 2018 | 19.50 | 19.65 | 19.20 | 19.35 | 239,578 | -0.10(-0.51%) |
Aug 24, 2018 | 19.50 | 19.70 | 19.15 | 19.45 | 118,600 | -0.05(-0.26%) |
Aug 23, 2018 | 19.35 | 19.50 | 18.95 | 19.50 | 122,804 | +0.00(+0.00%) |
Aug 22, 2018 | 19.45 | 19.65 | 19.10 | 19.50 | 192,095 | +0.10(+0.52%) |
Aug 21, 2018 | 18.50 | 19.65 | 17.85 | 19.40 | 231,556 | +1.10(+6.01%) |
Aug 20, 2018 | 18.45 | 18.45 | 17.30 | 18.30 | 273,811 | -0.15(-0.81%) |
Aug 17, 2018 | 19.30 | 19.55 | 18.30 | 18.45 | 331,600 | -0.95(-4.90%) |
Aug 16, 2018 | 19.25 | 20.10 | 19.20 | 19.40 | 150,606 | +0.10(+0.52%) |
Aug 15, 2018 | 19.70 | 19.75 | 19.20 | 19.30 | 143,925 | -0.50(-2.53%) |
Aug 14, 2018 | 19.90 | 20.20 | 19.55 | 19.80 | 134,466 | -0.10(-0.50%) |
Aug 13, 2018 | 19.15 | 20.25 | 19.00 | 19.90 | 252,717 | +0.80(+4.19%) |
Aug 10, 2018 | 19.25 | 19.60 | 19.00 | 19.10 | 112,600 | -0.10(-0.52%) |
Aug 09, 2018 | 19.15 | 19.60 | 18.60 | 19.20 | 179,219 | +0.12(+0.66%) |
Aug 08, 2018 | 18.55 | 19.30 | 18.05 | 19.07 | 131,071 | +0.52(+2.83%) |
Aug 07, 2018 | 21.15 | 21.70 | 18.10 | 18.55 | 492,629 | -2.60(-12.29%) |
Aug 06, 2018 | 21.65 | 21.65 | 20.80 | 21.15 | 228,075 | -0.35(-1.63%) |
Aug 03, 2018 | 21.70 | 21.90 | 21.14 | 21.50 | 222,600 | -0.35(-1.60%) |
Aug 02, 2018 | 21.60 | 22.00 | 21.20 | 21.85 | 167,093 | +0.10(+0.46%) |