Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.60 | 14.48 | 13.60 | 14.08 | 2,044 | +0.48(+3.53%) |
Oct 30, 2018 | 14.40 | 14.40 | 13.24 | 13.60 | 3,748 | -0.56(-3.95%) |
Oct 29, 2018 | 15.68 | 15.68 | 13.44 | 14.16 | 4,347 | -0.16(-1.12%) |
Oct 26, 2018 | 14.08 | 15.12 | 13.28 | 14.32 | 9,612 | -0.08(-0.56%) |
Oct 25, 2018 | 14.24 | 15.12 | 13.36 | 14.40 | 9,240 | +0.96(+7.14%) |
Oct 24, 2018 | 15.52 | 16.00 | 12.56 | 13.44 | 19,104 | -2.24(-14.29%) |
Oct 23, 2018 | 16.00 | 16.08 | 13.60 | 15.68 | 18,429 | +0.08(+0.51%) |
Oct 22, 2018 | 15.60 | 19.36 | 15.28 | 15.60 | 25,514 | +0.48(+3.17%) |
Oct 19, 2018 | 14.88 | 16.00 | 14.80 | 15.12 | 10,387 | +0.40(+2.72%) |
Oct 18, 2018 | 16.96 | 17.76 | 14.16 | 14.72 | 30,740 | -2.32(-13.62%) |
Oct 17, 2018 | 15.20 | 20.40 | 15.14 | 17.04 | 57,090 | +1.84(+12.11%) |
Oct 16, 2018 | 17.28 | 17.28 | 14.64 | 15.20 | 28,286 | -1.12(-6.86%) |
Oct 15, 2018 | 18.24 | 18.88 | 15.36 | 16.32 | 15,746 | -2.20(-11.88%) |
Oct 12, 2018 | 18.40 | 18.92 | 16.80 | 18.52 | 9,325 | +0.12(+0.65%) |
Oct 11, 2018 | 19.68 | 20.48 | 17.84 | 18.40 | 10,220 | -1.28(-6.50%) |
Oct 10, 2018 | 21.52 | 21.52 | 18.96 | 19.68 | 6,001 | -1.44(-6.82%) |
Oct 09, 2018 | 21.60 | 21.92 | 20.56 | 21.12 | 2,896 | -0.32(-1.49%) |
Oct 08, 2018 | 21.60 | 21.92 | 20.56 | 21.44 | 2,406 | +0.40(+1.90%) |
Oct 05, 2018 | 20.56 | 22.00 | 20.56 | 21.04 | 4,050 | +0.16(+0.77%) |
Oct 04, 2018 | 21.92 | 22.72 | 20.48 | 20.88 | 6,190 | -1.12(-5.09%) |
Oct 03, 2018 | 22.08 | 22.72 | 21.68 | 22.00 | 4,417 | -0.08(-0.36%) |
Oct 02, 2018 | 22.32 | 23.36 | 21.60 | 22.08 | 6,172 | -0.32(-1.43%) |
Oct 01, 2018 | 23.52 | 23.52 | 22.16 | 22.40 | 7,917 | -0.96(-4.11%) |
Sep 28, 2018 | 23.60 | 24.80 | 23.20 | 23.36 | 9,875 | +0.00(+0.00%) |
Sep 27, 2018 | 24.00 | 24.44 | 23.04 | 23.36 | 7,915 | -0.48(-2.01%) |
Sep 26, 2018 | 24.40 | 24.72 | 23.60 | 23.84 | 12,061 | -0.88(-3.56%) |
Sep 25, 2018 | 24.88 | 26.00 | 24.08 | 24.72 | 5,127 | -0.24(-0.96%) |
Sep 24, 2018 | 24.96 | 28.56 | 24.56 | 24.96 | 10,972 | +0.56(+2.30%) |
Sep 21, 2018 | 28.00 | 28.08 | 24.40 | 24.40 | 11,375 | -3.12(-11.34%) |
Sep 20, 2018 | 24.72 | 28.88 | 24.72 | 27.52 | 19,796 | +2.40(+9.55%) |
Sep 19, 2018 | 24.40 | 25.19 | 24.40 | 25.12 | 4,518 | +0.40(+1.62%) |
Sep 18, 2018 | 24.32 | 25.52 | 23.92 | 24.72 | 5,109 | +0.08(+0.32%) |
Sep 17, 2018 | 24.56 | 25.60 | 23.84 | 24.64 | 7,170 | -0.12(-0.48%) |
Sep 14, 2018 | 25.60 | 25.60 | 23.84 | 24.76 | 11,400 | -0.84(-3.28%) |
Sep 13, 2018 | 23.84 | 26.00 | 23.84 | 25.60 | 6,738 | +1.76(+7.38%) |
Sep 12, 2018 | 26.16 | 26.88 | 23.52 | 23.84 | 31,834 | -2.40(-9.15%) |
Sep 11, 2018 | 29.04 | 29.04 | 25.92 | 26.24 | 14,410 | -2.80(-9.64%) |
Sep 10, 2018 | 28.32 | 29.44 | 27.60 | 29.04 | 6,404 | +1.36(+4.91%) |
Sep 07, 2018 | 28.64 | 28.64 | 27.20 | 27.68 | 6,387 | -1.12(-3.89%) |
Sep 06, 2018 | 29.36 | 33.20 | 27.69 | 28.80 | 82,390 | +1.20(+4.35%) |
Sep 05, 2018 | 28.16 | 28.24 | 26.96 | 27.60 | 6,390 | -1.04(-3.63%) |
Sep 04, 2018 | 29.36 | 29.36 | 28.00 | 28.64 | 3,485 | +0.32(+1.13%) |
Aug 31, 2018 | 28.32 | 28.32 | 28.32 | 0 | +0.08(+0.28%) | |
Aug 30, 2018 | 28.00 | 29.36 | 27.60 | 28.24 | 11,072 | -0.00(-0.00%) |
Aug 29, 2018 | 29.60 | 29.60 | 28.08 | 28.24 | 6,645 | -1.44(-4.85%) |
Aug 28, 2018 | 28.64 | 29.76 | 28.40 | 29.68 | 10,420 | +0.24(+0.82%) |
Aug 27, 2018 | 28.64 | 30.16 | 28.00 | 29.44 | 5,234 | +0.96(+3.37%) |
Aug 24, 2018 | 29.28 | 30.16 | 28.00 | 28.48 | 12,812 | -0.80(-2.73%) |
Aug 23, 2018 | 30.24 | 30.48 | 28.80 | 29.28 | 7,105 | -0.80(-2.66%) |
Aug 22, 2018 | 30.40 | 31.28 | 28.80 | 30.08 | 9,382 | -0.40(-1.31%) |
Aug 21, 2018 | 29.20 | 32.00 | 28.56 | 30.48 | 16,763 | +0.80(+2.70%) |
Aug 20, 2018 | 31.20 | 33.84 | 28.33 | 29.68 | 28,167 | -2.16(-6.78%) |
Aug 17, 2018 | 40.32 | 40.32 | 30.24 | 31.84 | 77,525 | -7.36(-18.78%) |
Aug 16, 2018 | 42.72 | 47.60 | 34.80 | 39.20 | 263,220 | -0.48(-1.21%) |
Aug 15, 2018 | 32.16 | 43.52 | 32.08 | 39.68 | 93,787 | +6.48(+19.52%) |
Aug 14, 2018 | 34.00 | 34.00 | 31.44 | 33.20 | 16,229 | -0.40(-1.19%) |
Aug 13, 2018 | 29.68 | 34.32 | 29.68 | 33.60 | 13,375 | +3.84(+12.90%) |
Aug 10, 2018 | 32.00 | 32.00 | 28.80 | 29.76 | 8,600 | +0.72(+2.48%) |
Aug 09, 2018 | 28.40 | 30.00 | 28.40 | 29.04 | 6,907 | +1.03(+3.69%) |
Aug 08, 2018 | 28.00 | 28.01 | 27.20 | 28.01 | 2,441 | +0.89(+3.27%) |
Aug 07, 2018 | 28.80 | 28.87 | 26.80 | 27.12 | 9,217 | -2.24(-7.61%) |
Aug 06, 2018 | 28.40 | 31.20 | 28.16 | 29.36 | 6,839 | +0.68(+2.35%) |
Aug 03, 2018 | 29.39 | 29.39 | 28.40 | 28.68 | 2,712 | +0.52(+1.85%) |
Aug 02, 2018 | 28.16 | 29.83 | 27.12 | 28.16 | 7,711 | +0.72(+2.62%) |