Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.950 | 10.10 | 9.650 | 9.980 | 52,500 | +0.02(+0.20%) |
Sep 27, 2018 | 9.920 | 10.01 | 9.605 | 9.960 | 64,336 | +0.04(+0.40%) |
Sep 26, 2018 | 10.51 | 10.51 | 9.450 | 9.920 | 120,394 | -0.59(-5.61%) |
Sep 25, 2018 | 11.11 | 11.64 | 10.50 | 10.51 | 116,822 | -0.59(-5.32%) |
Sep 24, 2018 | 11.50 | 11.70 | 11.01 | 11.10 | 116,895 | -0.43(-3.73%) |
Sep 21, 2018 | 11.11 | 12.05 | 11.02 | 11.53 | 867,500 | +0.46(+4.16%) |
Sep 20, 2018 | 11.64 | 12.27 | 11.00 | 11.07 | 157,756 | -0.37(-3.23%) |
Sep 19, 2018 | 12.35 | 12.93 | 11.35 | 11.44 | 135,315 | -0.99(-7.96%) |
Sep 18, 2018 | 12.85 | 13.25 | 12.18 | 12.43 | 142,848 | -0.25(-1.97%) |
Sep 17, 2018 | 13.07 | 13.28 | 12.66 | 12.68 | 70,704 | -0.39(-2.98%) |
Sep 14, 2018 | 12.31 | 13.10 | 12.13 | 13.07 | 97,100 | +0.75(+6.09%) |
Sep 13, 2018 | 13.35 | 13.51 | 11.95 | 12.32 | 128,800 | -0.96(-7.23%) |
Sep 12, 2018 | 12.37 | 13.84 | 12.20 | 13.28 | 161,004 | +0.88(+7.10%) |
Sep 11, 2018 | 12.31 | 12.59 | 11.75 | 12.40 | 170,516 | +0.02(+0.16%) |
Sep 10, 2018 | 11.73 | 12.72 | 11.56 | 12.38 | 146,685 | +0.71(+6.08%) |
Sep 07, 2018 | 12.12 | 12.31 | 11.38 | 11.67 | 108,000 | -0.42(-3.47%) |
Sep 06, 2018 | 11.99 | 12.48 | 11.75 | 12.09 | 97,101 | +0.15(+1.26%) |
Sep 05, 2018 | 12.20 | 12.39 | 11.75 | 11.94 | 57,057 | -0.23(-1.89%) |
Sep 04, 2018 | 12.34 | 12.46 | 11.91 | 12.17 | 219,192 | -0.23(-1.85%) |
Aug 31, 2018 | 12.40 | 12.40 | 12.40 | 0 | -0.50(-3.88%) | |
Aug 30, 2018 | 13.85 | 14.15 | 12.81 | 12.90 | 219,232 | -1.01(-7.26%) |
Aug 29, 2018 | 14.46 | 14.46 | 13.83 | 13.91 | 195,016 | -0.57(-3.94%) |
Aug 28, 2018 | 14.25 | 14.50 | 13.50 | 14.48 | 551,520 | +0.54(+3.87%) |
Aug 27, 2018 | 15.00 | 15.05 | 11.95 | 13.94 | 2,131,468 | -6.29(-31.09%) |
Aug 24, 2018 | 20.46 | 21.85 | 20.02 | 20.23 | 363,100 | -0.41(-1.99%) |
Aug 23, 2018 | 18.77 | 21.29 | 18.77 | 20.64 | 172,575 | +1.85(+9.85%) |
Aug 22, 2018 | 18.50 | 19.60 | 18.50 | 18.79 | 134,099 | -0.19(-1.00%) |
Aug 21, 2018 | 18.94 | 19.47 | 18.51 | 18.98 | 52,222 | +0.29(+1.55%) |
Aug 20, 2018 | 18.01 | 19.00 | 18.00 | 18.69 | 161,397 | +0.54(+2.98%) |
Aug 17, 2018 | 17.08 | 18.48 | 17.08 | 18.15 | 134,800 | +1.10(+6.45%) |
Aug 16, 2018 | 18.17 | 18.96 | 16.36 | 17.05 | 113,216 | -0.98(-5.44%) |
Aug 15, 2018 | 18.00 | 18.50 | 17.75 | 18.03 | 131,792 | -0.09(-0.50%) |
Aug 14, 2018 | 17.14 | 18.91 | 17.14 | 18.12 | 71,398 | +0.93(+5.41%) |
Aug 13, 2018 | 16.64 | 17.50 | 16.55 | 17.19 | 29,891 | +0.73(+4.43%) |
Aug 10, 2018 | 16.39 | 17.50 | 16.05 | 16.46 | 93,600 | -0.15(-0.90%) |
Aug 09, 2018 | 15.16 | 17.00 | 15.16 | 16.61 | 43,191 | +1.31(+8.56%) |
Aug 08, 2018 | 14.46 | 16.00 | 14.46 | 15.30 | 111,881 | +0.12(+0.79%) |
Aug 07, 2018 | 15.02 | 15.66 | 14.64 | 15.18 | 37,937 | -0.02(-0.13%) |
Aug 06, 2018 | 16.22 | 17.97 | 14.11 | 15.20 | 285,024 | -0.84(-5.24%) |
Aug 03, 2018 | 16.73 | 17.06 | 15.80 | 16.04 | 35,000 | -0.90(-5.31%) |
Aug 02, 2018 | 15.90 | 18.12 | 15.33 | 16.94 | 117,581 | +1.00(+6.27%) |
Aug 01, 2018 | 16.84 | 17.00 | 15.77 | 15.94 | 99,503 | -0.79(-4.72%) |
Jul 31, 2018 | 17.02 | 18.00 | 16.19 | 16.73 | 76,237 | -0.65(-3.74%) |
Jul 30, 2018 | 17.96 | 18.34 | 15.45 | 17.38 | 54,978 | -0.92(-5.03%) |
Jul 27, 2018 | 19.63 | 19.95 | 18.05 | 18.30 | 33,900 | -0.88(-4.59%) |
Jul 26, 2018 | 19.06 | 19.98 | 18.78 | 19.18 | 98,918 | +0.08(+0.42%) |
Jul 25, 2018 | 19.81 | 20.75 | 19.05 | 19.10 | 38,872 | -1.01(-5.02%) |
Jul 24, 2018 | 20.59 | 21.35 | 19.83 | 20.11 | 83,599 | -0.60(-2.90%) |
Jul 23, 2018 | 21.20 | 22.30 | 20.38 | 20.71 | 145,951 | -0.57(-2.68%) |
Jul 20, 2018 | 21.60 | 22.32 | 21.25 | 21.28 | 38,665 | -0.21(-0.98%) |
Jul 19, 2018 | 22.07 | 22.33 | 21.40 | 21.49 | 26,410 | -0.15(-0.69%) |
Jul 18, 2018 | 21.66 | 21.92 | 20.40 | 21.64 | 51,713 | +0.14(+0.65%) |
Jul 17, 2018 | 21.78 | 22.29 | 21.03 | 21.50 | 107,828 | -0.31(-1.42%) |
Jul 16, 2018 | 20.61 | 22.31 | 20.18 | 21.81 | 147,920 | +1.04(+5.01%) |
Jul 13, 2018 | 21.29 | 21.46 | 20.07 | 20.77 | 26,458 | -0.48(-2.26%) |
Jul 12, 2018 | 21.10 | 21.46 | 21.10 | 21.25 | 209,853 | +0.30(+1.43%) |
Jul 11, 2018 | 21.18 | 21.74 | 19.36 | 20.95 | 86,347 | -1.01(-4.60%) |
Jul 10, 2018 | 22.70 | 22.70 | 21.65 | 21.96 | 16,208 | -0.80(-3.51%) |
Jul 09, 2018 | 22.50 | 22.78 | 20.25 | 22.76 | 35,072 | +0.26(+1.16%) |
Jul 06, 2018 | 21.20 | 22.63 | 21.20 | 22.50 | 28,622 | +0.71(+3.26%) |
Jul 05, 2018 | 20.98 | 21.89 | 20.43 | 21.79 | 31,544 | +0.94(+4.51%) |
Jul 03, 2018 | 20.85 | 20.85 | 20.85 | 0 | +0.53(+2.61%) |