Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.96 | 11.12 | 10.96 | 11.12 | 500 | +0.32(+2.96%) |
Sep 27, 2018 | 10.72 | 11.04 | 10.72 | 10.80 | 970 | +0.08(+0.75%) |
Sep 26, 2018 | 11.20 | 11.20 | 10.48 | 10.72 | 4,783 | -0.48(-4.29%) |
Sep 25, 2018 | 10.48 | 14.80 | 10.48 | 11.20 | 34,835 | +1.12(+11.11%) |
Sep 24, 2018 | 11.52 | 11.58 | 10.08 | 10.08 | 6,815 | -1.60(-13.70%) |
Sep 21, 2018 | 11.84 | 12.00 | 11.40 | 11.68 | 5,975 | -0.16(-1.35%) |
Sep 20, 2018 | 11.84 | 12.16 | 11.84 | 11.84 | 979 | +0.00(+0.00%) |
Sep 19, 2018 | 12.24 | 12.24 | 11.84 | 11.84 | 1,502 | -0.56(-4.52%) |
Sep 18, 2018 | 12.40 | 12.40 | 12.40 | 12.40 | 556 | +0.00(+0.00%) |
Sep 17, 2018 | 12.40 | 12.47 | 12.40 | 12.40 | 717 | +0.00(+0.00%) |
Sep 14, 2018 | 12.88 | 12.88 | 12.40 | 12.40 | 2,575 | -0.72(-5.49%) |
Sep 13, 2018 | 13.12 | 13.12 | 12.96 | 13.12 | 182 | +0.00(+0.00%) |
Sep 12, 2018 | 12.88 | 13.21 | 12.80 | 13.12 | 1,308 | +0.00(+0.00%) |
Sep 11, 2018 | 12.56 | 13.28 | 12.43 | 13.12 | 385 | -0.08(-0.61%) |
Sep 10, 2018 | 13.60 | 13.76 | 13.20 | 13.20 | 3,110 | -0.40(-2.94%) |
Sep 07, 2018 | 13.60 | 13.72 | 13.60 | 13.60 | 487 | +0.00(+0.00%) |
Sep 06, 2018 | 13.92 | 14.00 | 13.60 | 13.60 | 2,978 | -0.32(-2.30%) |
Sep 05, 2018 | 14.08 | 14.08 | 13.68 | 13.92 | 906 | +0.24(+1.75%) |
Sep 04, 2018 | 13.76 | 14.08 | 13.68 | 13.68 | 536 | -0.08(-0.58%) |
Aug 31, 2018 | 13.76 | 13.76 | 13.76 | 0 | +0.56(+4.24%) | |
Aug 30, 2018 | 13.92 | 13.92 | 12.99 | 13.20 | 838 | +0.24(+1.85%) |
Aug 29, 2018 | 13.60 | 13.60 | 12.80 | 12.96 | 2,090 | -1.04(-7.43%) |
Aug 28, 2018 | 12.96 | 14.00 | 12.88 | 14.00 | 1,714 | +1.12(+8.70%) |
Aug 27, 2018 | 13.60 | 13.68 | 12.88 | 12.88 | 1,807 | -0.72(-5.29%) |
Aug 24, 2018 | 14.40 | 14.40 | 13.60 | 13.60 | 1,562 | -0.80(-5.56%) |
Aug 23, 2018 | 14.32 | 14.72 | 14.32 | 14.40 | 1,540 | -0.32(-2.17%) |
Aug 22, 2018 | 14.00 | 16.00 | 12.48 | 14.72 | 7,793 | -2.00(-11.96%) |
Aug 21, 2018 | 15.20 | 16.96 | 15.20 | 16.72 | 1,755 | +1.76(+11.76%) |
Aug 20, 2018 | 14.52 | 14.96 | 14.40 | 14.96 | 259 | +0.64(+4.47%) |
Aug 17, 2018 | 14.72 | 14.72 | 14.32 | 14.32 | 550 | -0.17(-1.16%) |
Aug 16, 2018 | 14.00 | 14.76 | 13.57 | 14.49 | 1,877 | +0.17(+1.17%) |
Aug 15, 2018 | 13.04 | 14.32 | 12.32 | 14.32 | 1,071 | +0.64(+4.68%) |
Aug 14, 2018 | 11.84 | 14.32 | 11.84 | 13.68 | 1,552 | -0.96(-6.56%) |
Aug 13, 2018 | 15.36 | 15.36 | 14.64 | 14.64 | 711 | -0.24(-1.61%) |
Aug 10, 2018 | 14.48 | 15.36 | 14.48 | 14.88 | 2,125 | +0.24(+1.64%) |
Aug 09, 2018 | 15.84 | 16.00 | 14.64 | 14.64 | 7,085 | -1.44(-8.96%) |
Aug 08, 2018 | 16.00 | 16.48 | 15.92 | 16.08 | 750 | +0.00(+0.00%) |
Aug 07, 2018 | 16.48 | 16.48 | 15.96 | 16.08 | 999 | +0.08(+0.50%) |
Aug 06, 2018 | 16.16 | 16.48 | 15.60 | 16.00 | 3,372 | -0.48(-2.91%) |
Aug 03, 2018 | 16.72 | 17.04 | 16.48 | 16.48 | 525 | -0.72(-4.19%) |
Aug 02, 2018 | 16.00 | 17.66 | 16.00 | 17.20 | 4,911 | +1.36(+8.59%) |
Aug 01, 2018 | 16.72 | 16.72 | 15.52 | 15.84 | 5,862 | -1.04(-6.16%) |
Jul 31, 2018 | 16.88 | 17.28 | 16.72 | 16.88 | 2,272 | +0.00(+0.00%) |
Jul 30, 2018 | 17.52 | 17.84 | 16.80 | 16.88 | 3,322 | -0.24(-1.40%) |
Jul 27, 2018 | 18.40 | 18.72 | 16.80 | 17.12 | 4,375 | -0.24(-1.38%) |
Jul 26, 2018 | 17.76 | 17.76 | 17.18 | 17.36 | 1,933 | -0.64(-3.56%) |
Jul 25, 2018 | 18.00 | 18.12 | 17.36 | 18.00 | 3,445 | +0.00(+0.00%) |
Jul 24, 2018 | 18.08 | 18.08 | 18.00 | 18.00 | 2,155 | -0.08(-0.44%) |
Jul 23, 2018 | 18.47 | 18.60 | 18.00 | 18.08 | 2,103 | -0.40(-2.16%) |
Jul 20, 2018 | 18.24 | 19.84 | 18.00 | 18.48 | 7,356 | +0.48(+2.67%) |
Jul 19, 2018 | 18.00 | 18.24 | 18.00 | 18.00 | 1,518 | -0.08(-0.44%) |
Jul 18, 2018 | 18.24 | 18.62 | 17.84 | 18.08 | 2,401 | -0.16(-0.88%) |
Jul 17, 2018 | 20.88 | 21.60 | 18.00 | 18.24 | 43,188 | -0.64(-3.39%) |
Jul 16, 2018 | 18.80 | 19.04 | 18.56 | 18.88 | 1,230 | +0.08(+0.43%) |
Jul 13, 2018 | 19.60 | 19.60 | 18.80 | 18.80 | 3,064 | -0.64(-3.29%) |
Jul 12, 2018 | 19.60 | 19.06 | 19.44 | 6,054 | -0.16(-0.82%) | |
Jul 11, 2018 | 19.83 | 19.83 | 18.56 | 19.60 | 3,911 | +0.32(+1.66%) |
Jul 10, 2018 | 20.08 | 20.41 | 19.28 | 19.28 | 3,776 | -1.04(-5.12%) |
Jul 09, 2018 | 20.40 | 20.08 | 20.32 | 2,722 | -0.08(-0.39%) | |
Jul 06, 2018 | 21.02 | 21.16 | 20.40 | 20.40 | 1,751 | -0.32(-1.54%) |
Jul 05, 2018 | 20.88 | 21.92 | 20.56 | 20.72 | 2,000 | -0.48(-2.26%) |
Jul 03, 2018 | 21.20 | 21.20 | 21.20 | 0 | +1.04(+5.16%) |