Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.67 | 13.62 | 12.58 | 13.59 | 474,624 | +1.03(+8.20%) |
Oct 30, 2018 | 13.11 | 13.11 | 12.28 | 12.56 | 392,381 | -0.52(-3.98%) |
Oct 29, 2018 | 12.88 | 13.59 | 12.88 | 13.08 | 388,925 | +0.40(+3.15%) |
Oct 26, 2018 | 12.50 | 12.95 | 11.50 | 12.68 | 2,151,900 | -1.78(-12.31%) |
Oct 25, 2018 | 14.10 | 15.12 | 14.03 | 14.46 | 1,366,929 | +0.44(+3.14%) |
Oct 24, 2018 | 13.41 | 14.30 | 13.25 | 14.02 | 1,038,167 | +0.56(+4.16%) |
Oct 23, 2018 | 12.43 | 13.50 | 12.07 | 13.46 | 473,089 | +0.81(+6.40%) |
Oct 22, 2018 | 11.98 | 12.73 | 11.80 | 12.65 | 256,637 | +0.69(+5.77%) |
Oct 19, 2018 | 12.13 | 12.31 | 11.89 | 11.96 | 260,500 | -0.15(-1.24%) |
Oct 18, 2018 | 12.07 | 12.19 | 11.61 | 12.11 | 462,366 | -0.01(-0.08%) |
Oct 17, 2018 | 12.85 | 12.85 | 12.10 | 12.12 | 265,540 | -0.73(-5.68%) |
Oct 16, 2018 | 12.81 | 13.15 | 12.66 | 12.85 | 423,347 | +0.11(+0.86%) |
Oct 15, 2018 | 12.55 | 12.83 | 12.50 | 12.74 | 569,213 | +0.13(+1.03%) |
Oct 12, 2018 | 13.02 | 13.18 | 12.45 | 12.61 | 368,300 | -0.12(-0.94%) |
Oct 11, 2018 | 12.82 | 13.36 | 12.57 | 12.73 | 652,257 | -0.15(-1.16%) |
Oct 10, 2018 | 13.18 | 13.34 | 12.68 | 12.88 | 435,865 | -0.39(-2.94%) |
Oct 09, 2018 | 12.98 | 13.60 | 12.81 | 13.27 | 278,811 | +0.23(+1.76%) |
Oct 08, 2018 | 13.13 | 13.16 | 12.88 | 13.04 | 327,277 | -0.23(-1.73%) |
Oct 05, 2018 | 13.36 | 13.40 | 13.00 | 13.27 | 225,300 | -0.13(-0.97%) |
Oct 04, 2018 | 13.28 | 13.54 | 13.02 | 13.40 | 472,483 | +0.12(+0.90%) |
Oct 03, 2018 | 13.66 | 13.70 | 13.04 | 13.28 | 576,195 | -0.48(-3.49%) |
Oct 02, 2018 | 14.50 | 14.53 | 13.47 | 13.76 | 777,379 | -0.76(-5.23%) |
Oct 01, 2018 | 14.45 | 14.75 | 14.30 | 14.52 | 889,293 | +0.01(+0.07%) |
Sep 28, 2018 | 14.29 | 14.86 | 14.21 | 14.51 | 822,900 | +0.25(+1.75%) |
Sep 27, 2018 | 13.58 | 14.44 | 13.32 | 14.26 | 1,376,758 | +0.72(+5.32%) |
Sep 26, 2018 | 14.03 | 14.05 | 13.50 | 13.54 | 799,122 | -0.51(-3.63%) |
Sep 25, 2018 | 14.24 | 14.40 | 13.91 | 14.05 | 519,603 | -0.27(-1.89%) |
Sep 24, 2018 | 14.80 | 14.85 | 13.93 | 14.32 | 708,846 | -0.58(-3.89%) |
Sep 21, 2018 | 15.05 | 15.48 | 14.87 | 14.90 | 2,310,700 | -0.15(-1.00%) |
Sep 20, 2018 | 16.00 | 16.67 | 14.91 | 15.05 | 1,033,021 | -1.06(-6.58%) |
Sep 19, 2018 | 16.70 | 16.70 | 16.07 | 16.11 | 814,449 | -0.60(-3.59%) |
Sep 18, 2018 | 17.40 | 17.63 | 16.63 | 16.71 | 660,970 | -0.77(-4.41%) |
Sep 17, 2018 | 17.66 | 18.46 | 17.15 | 17.48 | 914,888 | -0.18(-1.02%) |
Sep 14, 2018 | 17.93 | 18.73 | 17.50 | 17.66 | 746,200 | -0.23(-1.29%) |
Sep 13, 2018 | 19.16 | 19.88 | 17.47 | 17.89 | 1,361,926 | -1.31(-6.82%) |
Sep 12, 2018 | 18.45 | 19.65 | 18.45 | 19.20 | 1,323,584 | +0.53(+2.84%) |
Sep 11, 2018 | 18.20 | 18.68 | 17.93 | 18.67 | 559,047 | +0.44(+2.41%) |
Sep 10, 2018 | 18.20 | 18.90 | 18.11 | 18.23 | 553,370 | +0.15(+0.83%) |
Sep 07, 2018 | 18.05 | 18.61 | 18.00 | 18.08 | 1,014,100 | -0.16(-0.88%) |
Sep 06, 2018 | 18.90 | 19.11 | 18.01 | 18.24 | 712,253 | -0.70(-3.70%) |
Sep 05, 2018 | 19.12 | 19.31 | 18.61 | 18.94 | 828,271 | -0.63(-3.22%) |
Sep 04, 2018 | 19.65 | 19.77 | 19.30 | 19.57 | 1,130,682 | -0.16(-0.81%) |
Aug 31, 2018 | 19.73 | 19.73 | 19.73 | 0 | -0.05(-0.25%) | |
Aug 30, 2018 | 19.76 | 19.99 | 19.30 | 19.78 | 871,209 | +0.74(+3.89%) |
Aug 29, 2018 | 20.97 | 21.15 | 19.00 | 19.04 | 1,406,403 | -1.84(-8.81%) |
Aug 28, 2018 | 22.57 | 22.70 | 20.87 | 20.88 | 913,351 | -2.20(-9.53%) |
Aug 27, 2018 | 22.99 | 23.77 | 22.60 | 23.08 | 615,163 | +0.37(+1.63%) |
Aug 24, 2018 | 22.73 | 22.88 | 22.04 | 22.71 | 244,900 | -0.02(-0.09%) |
Aug 23, 2018 | 21.49 | 23.49 | 21.49 | 22.73 | 554,478 | +1.25(+5.82%) |
Aug 22, 2018 | 20.75 | 23.14 | 20.75 | 21.48 | 964,573 | +0.83(+4.02%) |
Aug 21, 2018 | 19.50 | 21.25 | 19.45 | 20.65 | 623,502 | +0.95(+4.82%) |
Aug 20, 2018 | 19.50 | 19.92 | 19.04 | 19.70 | 163,340 | +0.32(+1.65%) |
Aug 17, 2018 | 19.94 | 20.01 | 19.00 | 19.38 | 519,600 | -0.64(-3.20%) |
Aug 16, 2018 | 19.88 | 20.19 | 19.50 | 20.02 | 269,544 | +0.36(+1.83%) |
Aug 15, 2018 | 19.30 | 19.74 | 19.00 | 19.66 | 247,398 | +0.41(+2.13%) |
Aug 14, 2018 | 19.07 | 19.57 | 18.88 | 19.25 | 255,747 | +0.06(+0.31%) |
Aug 13, 2018 | 20.20 | 20.26 | 18.75 | 19.19 | 1,074,336 | -0.92(-4.57%) |
Aug 10, 2018 | 19.45 | 20.16 | 19.20 | 20.11 | 673,300 | +0.96(+5.01%) |
Aug 09, 2018 | 20.80 | 21.00 | 19.00 | 19.15 | 1,959,260 | -1.68(-8.07%) |
Aug 08, 2018 | 19.85 | 21.00 | 19.81 | 20.83 | 1,914,543 | +0.88(+4.41%) |
Aug 07, 2018 | 20.70 | 20.87 | 19.80 | 19.95 | 1,492,526 | -0.95(-4.55%) |
Aug 06, 2018 | 21.82 | 22.00 | 20.12 | 20.90 | 2,479,317 | -1.20(-5.43%) |