Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.31 | 12.34 | 11.56 | 11.81 | 192,329 | +0.04(+0.34%) |
Oct 30, 2018 | 11.18 | 11.83 | 10.90 | 11.77 | 140,026 | +0.28(+2.44%) |
Oct 29, 2018 | 11.93 | 11.97 | 11.39 | 11.49 | 64,633 | -0.25(-2.13%) |
Oct 26, 2018 | 11.70 | 12.02 | 11.48 | 11.74 | 88,800 | -0.15(-1.26%) |
Oct 25, 2018 | 11.47 | 12.12 | 11.40 | 11.89 | 126,112 | +0.35(+3.03%) |
Oct 24, 2018 | 12.55 | 12.64 | 11.43 | 11.54 | 110,881 | -1.06(-8.41%) |
Oct 23, 2018 | 13.25 | 13.26 | 12.51 | 12.60 | 76,550 | -0.80(-5.97%) |
Oct 22, 2018 | 13.33 | 13.51 | 12.81 | 13.40 | 138,227 | -0.10(-0.74%) |
Oct 19, 2018 | 13.66 | 14.35 | 13.28 | 13.50 | 78,900 | -0.21(-1.53%) |
Oct 18, 2018 | 14.44 | 14.47 | 13.44 | 13.71 | 129,557 | -0.89(-6.10%) |
Oct 17, 2018 | 14.52 | 14.84 | 14.31 | 14.60 | 103,782 | -0.06(-0.41%) |
Oct 16, 2018 | 14.83 | 15.12 | 14.50 | 14.66 | 66,184 | -0.10(-0.68%) |
Oct 15, 2018 | 14.63 | 14.83 | 14.29 | 14.76 | 63,927 | +0.08(+0.54%) |
Oct 12, 2018 | 14.87 | 15.03 | 14.50 | 14.68 | 68,000 | +0.01(+0.07%) |
Oct 11, 2018 | 15.11 | 15.32 | 14.62 | 14.67 | 72,047 | -0.40(-2.65%) |
Oct 10, 2018 | 15.46 | 15.86 | 14.98 | 15.07 | 75,247 | -0.34(-2.21%) |
Oct 09, 2018 | 15.13 | 15.77 | 15.10 | 15.41 | 109,186 | +0.32(+2.12%) |
Oct 08, 2018 | 14.91 | 15.38 | 14.75 | 15.09 | 55,711 | +0.09(+0.60%) |
Oct 05, 2018 | 15.03 | 15.19 | 14.67 | 15.00 | 66,200 | -0.08(-0.53%) |
Oct 04, 2018 | 15.64 | 15.64 | 14.62 | 15.08 | 142,136 | -0.56(-3.58%) |
Oct 03, 2018 | 15.30 | 15.74 | 15.04 | 15.64 | 61,242 | +0.34(+2.22%) |
Oct 02, 2018 | 15.30 | 15.56 | 15.12 | 15.30 | 99,098 | -0.05(-0.33%) |
Oct 01, 2018 | 15.70 | 16.10 | 15.28 | 15.35 | 107,075 | -0.20(-1.29%) |
Sep 28, 2018 | 15.30 | 15.70 | 15.25 | 15.55 | 53,900 | +0.15(+0.97%) |
Sep 27, 2018 | 15.50 | 15.50 | 15.07 | 15.40 | 73,769 | -0.10(-0.65%) |
Sep 26, 2018 | 15.30 | 15.80 | 15.05 | 15.50 | 120,198 | +0.20(+1.31%) |
Sep 25, 2018 | 15.95 | 16.10 | 15.30 | 15.30 | 143,726 | -0.60(-3.77%) |
Sep 24, 2018 | 14.60 | 16.00 | 14.60 | 15.90 | 233,779 | +1.40(+9.66%) |
Sep 21, 2018 | 15.00 | 15.22 | 14.20 | 14.50 | 253,900 | -0.45(-3.01%) |
Sep 20, 2018 | 15.35 | 15.46 | 14.75 | 14.95 | 138,531 | -0.35(-2.29%) |
Sep 19, 2018 | 15.10 | 15.85 | 15.10 | 15.30 | 84,970 | +0.25(+1.66%) |
Sep 18, 2018 | 15.40 | 15.80 | 14.95 | 15.05 | 112,542 | -0.25(-1.63%) |
Sep 17, 2018 | 15.15 | 15.45 | 14.95 | 15.30 | 71,577 | +0.30(+2.00%) |
Sep 14, 2018 | 14.60 | 15.35 | 14.60 | 15.00 | 93,900 | +0.15(+1.01%) |
Sep 13, 2018 | 16.00 | 16.35 | 14.75 | 14.85 | 326,930 | -1.20(-7.48%) |
Sep 12, 2018 | 16.75 | 17.15 | 16.00 | 16.05 | 129,458 | -0.45(-2.73%) |
Sep 11, 2018 | 16.30 | 16.70 | 16.10 | 16.50 | 87,399 | +0.20(+1.23%) |
Sep 10, 2018 | 16.85 | 17.35 | 16.05 | 16.30 | 189,840 | -0.65(-3.83%) |
Sep 07, 2018 | 16.30 | 17.14 | 16.10 | 16.95 | 139,100 | +0.50(+3.04%) |
Sep 06, 2018 | 17.15 | 17.15 | 16.25 | 16.45 | 273,569 | -0.70(-4.08%) |
Sep 05, 2018 | 17.50 | 17.50 | 16.80 | 17.15 | 110,981 | -0.45(-2.56%) |
Sep 04, 2018 | 17.95 | 18.35 | 17.15 | 17.60 | 182,134 | -0.35(-1.95%) |
Aug 31, 2018 | 17.95 | 17.95 | 17.95 | 0 | +0.10(+0.56%) | |
Aug 30, 2018 | 17.35 | 17.95 | 17.15 | 17.85 | 126,247 | +0.50(+2.88%) |
Aug 29, 2018 | 17.30 | 17.45 | 16.90 | 17.35 | 74,772 | +0.10(+0.58%) |
Aug 28, 2018 | 17.55 | 17.60 | 17.20 | 17.25 | 79,010 | -0.20(-1.15%) |
Aug 27, 2018 | 17.40 | 17.80 | 17.20 | 17.45 | 91,383 | +0.00(+0.00%) |
Aug 24, 2018 | 17.30 | 17.90 | 17.10 | 17.45 | 148,400 | +0.40(+2.35%) |
Aug 23, 2018 | 17.60 | 17.62 | 16.90 | 17.05 | 148,033 | -0.55(-3.13%) |
Aug 22, 2018 | 16.70 | 17.90 | 16.50 | 17.60 | 198,256 | +0.85(+5.07%) |
Aug 21, 2018 | 16.80 | 17.20 | 16.68 | 16.75 | 101,495 | +0.05(+0.30%) |
Aug 20, 2018 | 16.55 | 16.80 | 16.25 | 16.70 | 112,818 | +0.10(+0.60%) |
Aug 17, 2018 | 16.80 | 17.50 | 16.40 | 16.60 | 283,600 | -0.25(-1.48%) |
Aug 16, 2018 | 15.80 | 16.95 | 15.66 | 16.85 | 227,829 | +1.60(+10.49%) |
Aug 15, 2018 | 15.90 | 15.95 | 15.15 | 15.25 | 168,611 | -0.80(-4.98%) |
Aug 14, 2018 | 16.00 | 16.35 | 15.85 | 16.05 | 152,129 | +0.10(+0.63%) |
Aug 13, 2018 | 16.65 | 16.65 | 15.75 | 15.95 | 144,779 | -0.80(-4.78%) |
Aug 10, 2018 | 17.05 | 17.30 | 16.65 | 16.75 | 164,000 | -0.15(-0.89%) |
Aug 09, 2018 | 16.00 | 16.95 | 15.35 | 16.90 | 312,160 | +0.85(+5.30%) |
Aug 08, 2018 | 16.75 | 17.05 | 16.00 | 16.05 | 322,496 | -0.95(-5.59%) |
Aug 07, 2018 | 17.15 | 17.90 | 16.60 | 17.00 | 254,648 | -0.15(-0.87%) |
Aug 06, 2018 | 17.80 | 18.00 | 16.10 | 17.15 | 391,656 | -0.85(-4.72%) |
Aug 03, 2018 | 18.00 | 19.05 | 17.75 | 18.00 | 586,500 | -0.10(-0.55%) |
Aug 02, 2018 | 20.20 | 20.40 | 17.70 | 18.10 | 1,310,024 | -7.80(-30.12%) |