Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 19.00 | 19.43 | 19.00 | 19.17 | 1,217,800 | +0.17(+0.89%) |
Sep 27, 2018 | 19.03 | 19.44 | 18.78 | 19.00 | 732,130 | -0.11(-0.58%) |
Sep 26, 2018 | 19.37 | 19.54 | 19.04 | 19.11 | 741,202 | -0.26(-1.34%) |
Sep 25, 2018 | 18.70 | 19.45 | 18.53 | 19.37 | 1,249,730 | +0.67(+3.58%) |
Sep 24, 2018 | 17.77 | 18.79 | 17.43 | 18.70 | 1,322,030 | +0.93(+5.23%) |
Sep 21, 2018 | 18.88 | 18.91 | 17.68 | 17.77 | 3,070,800 | -1.11(-5.88%) |
Sep 20, 2018 | 18.58 | 18.88 | 18.53 | 18.88 | 913,420 | +0.30(+1.61%) |
Sep 19, 2018 | 18.80 | 18.98 | 18.13 | 18.58 | 1,221,928 | -0.26(-1.38%) |
Sep 18, 2018 | 18.16 | 18.95 | 18.05 | 18.84 | 962,069 | +0.63(+3.46%) |
Sep 17, 2018 | 18.98 | 18.99 | 17.86 | 18.21 | 1,311,066 | -0.70(-3.70%) |
Sep 14, 2018 | 18.84 | 19.11 | 18.35 | 18.91 | 1,512,000 | +0.58(+3.16%) |
Sep 13, 2018 | 19.22 | 19.57 | 18.20 | 18.33 | 1,837,955 | -0.80(-4.18%) |
Sep 12, 2018 | 19.86 | 20.00 | 18.94 | 19.13 | 1,252,709 | -0.69(-3.48%) |
Sep 11, 2018 | 20.10 | 21.18 | 19.80 | 19.82 | 2,178,361 | -0.48(-2.36%) |
Sep 10, 2018 | 19.89 | 20.37 | 19.32 | 20.30 | 1,810,688 | +0.56(+2.84%) |
Sep 07, 2018 | 19.41 | 20.50 | 18.90 | 19.74 | 4,744,600 | +0.35(+1.81%) |
Sep 06, 2018 | 18.00 | 22.39 | 18.00 | 19.39 | 28,644,828 | +5.29(+37.52%) |
Sep 05, 2018 | 15.30 | 15.30 | 13.82 | 14.10 | 3,142,665 | -1.21(-7.90%) |
Sep 04, 2018 | 14.60 | 15.44 | 14.23 | 15.31 | 1,494,431 | +0.55(+3.73%) |
Aug 31, 2018 | 14.76 | 14.76 | 14.76 | 0 | +0.36(+2.50%) | |
Aug 30, 2018 | 14.59 | 14.80 | 14.19 | 14.40 | 1,061,004 | -0.28(-1.91%) |
Aug 29, 2018 | 14.72 | 14.83 | 14.54 | 14.68 | 752,182 | -0.05(-0.34%) |
Aug 28, 2018 | 14.79 | 15.10 | 14.67 | 14.73 | 1,007,466 | -0.01(-0.07%) |
Aug 27, 2018 | 14.93 | 15.04 | 14.55 | 14.74 | 1,091,822 | +0.05(+0.34%) |
Aug 24, 2018 | 14.42 | 14.78 | 14.42 | 14.69 | 923,600 | +0.30(+2.08%) |
Aug 23, 2018 | 14.44 | 14.50 | 14.05 | 14.39 | 1,221,686 | +0.00(+0.00%) |
Aug 22, 2018 | 14.11 | 14.44 | 14.04 | 14.39 | 1,509,018 | +0.29(+2.06%) |
Aug 21, 2018 | 14.11 | 14.23 | 13.80 | 14.10 | 1,298,885 | -0.07(-0.49%) |
Aug 20, 2018 | 14.63 | 14.78 | 13.85 | 14.17 | 1,190,666 | -0.34(-2.34%) |
Aug 17, 2018 | 14.44 | 14.57 | 13.98 | 14.51 | 1,790,700 | +0.18(+1.26%) |
Aug 16, 2018 | 14.85 | 15.21 | 13.95 | 14.33 | 1,928,179 | -0.42(-2.85%) |
Aug 15, 2018 | 16.36 | 16.63 | 14.74 | 14.75 | 2,063,688 | -1.60(-9.79%) |
Aug 14, 2018 | 16.27 | 16.99 | 16.24 | 16.35 | 1,408,929 | +0.05(+0.31%) |
Aug 13, 2018 | 16.96 | 17.19 | 16.02 | 16.30 | 1,355,464 | -0.59(-3.49%) |
Aug 10, 2018 | 16.34 | 17.00 | 16.27 | 16.89 | 1,057,200 | +0.38(+2.30%) |
Aug 09, 2018 | 16.04 | 16.95 | 15.75 | 16.51 | 1,234,235 | +0.39(+2.42%) |
Aug 08, 2018 | 15.44 | 16.20 | 15.21 | 16.12 | 1,846,482 | +1.02(+6.75%) |
Aug 07, 2018 | 14.29 | 15.28 | 14.05 | 15.10 | 2,155,414 | +0.86(+6.04%) |
Aug 06, 2018 | 14.43 | 14.49 | 13.76 | 14.24 | 1,288,111 | -0.30(-2.06%) |
Aug 03, 2018 | 15.27 | 15.40 | 14.30 | 14.54 | 1,005,400 | -0.78(-5.09%) |
Aug 02, 2018 | 14.98 | 15.38 | 14.71 | 15.32 | 865,745 | +0.18(+1.19%) |
Aug 01, 2018 | 14.57 | 15.16 | 14.56 | 15.14 | 1,341,021 | +0.57(+3.91%) |
Jul 31, 2018 | 14.20 | 15.30 | 14.10 | 14.57 | 2,390,635 | +0.57(+4.07%) |
Jul 30, 2018 | 15.96 | 16.21 | 12.25 | 14.00 | 7,040,814 | -2.07(-12.88%) |
Jul 27, 2018 | 17.50 | 17.50 | 16.01 | 16.07 | 1,502,700 | -1.37(-7.86%) |
Jul 26, 2018 | 16.89 | 17.50 | 16.50 | 17.44 | 1,670,704 | +0.55(+3.26%) |
Jul 25, 2018 | 16.64 | 17.30 | 16.61 | 16.89 | 1,450,253 | +0.29(+1.75%) |
Jul 24, 2018 | 16.74 | 17.50 | 16.18 | 16.60 | 2,142,050 | +0.09(+0.55%) |
Jul 23, 2018 | 16.08 | 16.87 | 15.79 | 16.51 | 1,490,509 | +0.48(+2.99%) |
Jul 20, 2018 | 16.29 | 16.56 | 15.78 | 16.03 | 1,409,856 | -0.28(-1.72%) |
Jul 19, 2018 | 16.60 | 16.65 | 16.15 | 16.31 | 1,475,010 | -0.36(-2.16%) |
Jul 18, 2018 | 16.49 | 17.18 | 16.32 | 16.67 | 2,256,051 | +0.22(+1.34%) |
Jul 17, 2018 | 15.72 | 16.47 | 15.62 | 16.45 | 1,084,400 | +0.65(+4.11%) |
Jul 16, 2018 | 16.20 | 16.76 | 15.53 | 15.80 | 1,516,009 | -0.61(-3.72%) |
Jul 13, 2018 | 16.41 | 16.48 | 16.00 | 16.41 | 838,870 | +0.00(+0.00%) |
Jul 12, 2018 | 16.45 | 16.60 | 16.06 | 16.41 | 1,663,085 | -0.01(-0.06%) |
Jul 11, 2018 | 16.00 | 16.50 | 15.63 | 16.42 | 1,417,375 | +0.31(+1.92%) |
Jul 10, 2018 | 16.32 | 16.50 | 15.84 | 16.11 | 1,555,393 | -0.29(-1.77%) |
Jul 09, 2018 | 16.00 | 16.40 | 15.58 | 16.40 | 1,889,788 | +0.57(+3.60%) |
Jul 06, 2018 | 15.28 | 15.88 | 15.15 | 15.83 | 1,845,954 | +0.53(+3.46%) |
Jul 05, 2018 | 15.10 | 15.31 | 14.74 | 15.30 | 1,704,565 | +0.28(+1.86%) |
Jul 03, 2018 | 15.02 | 15.02 | 15.02 | 0 | +0.15(+1.01%) |