Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.09 | 18.25 | 17.70 | 17.86 | 85,700 | +0.36(+2.06%) |
Sep 27, 2018 | 17.52 | 18.10 | 17.35 | 17.50 | 58,194 | +0.00(+0.00%) |
Sep 26, 2018 | 17.75 | 17.75 | 17.29 | 17.50 | 93,811 | +0.15(+0.86%) |
Sep 25, 2018 | 18.00 | 18.32 | 17.13 | 17.35 | 308,899 | -3.97(-18.62%) |
Sep 24, 2018 | 21.53 | 22.45 | 21.00 | 21.32 | 23,334 | -0.52(-2.38%) |
Sep 21, 2018 | 23.14 | 23.33 | 21.84 | 21.84 | 41,100 | -0.56(-2.50%) |
Sep 20, 2018 | 21.97 | 22.72 | 21.68 | 22.40 | 25,890 | +0.31(+1.40%) |
Sep 19, 2018 | 20.87 | 22.50 | 20.80 | 22.09 | 31,240 | +0.92(+4.35%) |
Sep 18, 2018 | 21.71 | 22.25 | 20.32 | 21.17 | 38,897 | -0.99(-4.47%) |
Sep 17, 2018 | 22.26 | 22.60 | 21.38 | 22.16 | 22,279 | -0.33(-1.47%) |
Sep 14, 2018 | 22.89 | 23.25 | 22.15 | 22.49 | 24,500 | -0.52(-2.26%) |
Sep 13, 2018 | 23.87 | 23.93 | 22.50 | 23.01 | 21,508 | -0.42(-1.79%) |
Sep 12, 2018 | 23.31 | 23.72 | 23.00 | 23.43 | 26,488 | +0.04(+0.17%) |
Sep 11, 2018 | 21.85 | 24.00 | 21.01 | 23.39 | 53,907 | +1.68(+7.74%) |
Sep 10, 2018 | 23.00 | 23.21 | 21.43 | 21.71 | 20,912 | -0.94(-4.15%) |
Sep 07, 2018 | 22.67 | 23.14 | 21.89 | 22.65 | 37,800 | -0.36(-1.56%) |
Sep 06, 2018 | 22.52 | 23.25 | 22.37 | 23.01 | 48,705 | +0.19(+0.83%) |
Sep 05, 2018 | 23.00 | 23.40 | 22.19 | 22.82 | 103,113 | +0.63(+2.84%) |
Sep 04, 2018 | 21.93 | 22.26 | 20.80 | 22.19 | 101,431 | +0.26(+1.19%) |
Aug 31, 2018 | 21.93 | 21.93 | 21.93 | 0 | -0.24(-1.08%) | |
Aug 30, 2018 | 22.00 | 23.33 | 21.16 | 22.17 | 151,375 | +0.74(+3.45%) |
Aug 29, 2018 | 27.50 | 29.55 | 20.07 | 21.43 | 1,143,636 | +5.77(+36.85%) |
Aug 28, 2018 | 15.55 | 16.00 | 15.52 | 15.66 | 41,712 | +0.11(+0.71%) |
Aug 27, 2018 | 16.30 | 16.30 | 15.42 | 15.55 | 20,314 | -0.75(-4.60%) |
Aug 24, 2018 | 15.75 | 16.56 | 15.29 | 16.30 | 20,900 | +0.56(+3.56%) |
Aug 23, 2018 | 15.72 | 15.80 | 15.47 | 15.74 | 8,497 | +0.26(+1.70%) |
Aug 22, 2018 | 15.52 | 15.74 | 15.28 | 15.48 | 9,203 | -0.03(-0.21%) |
Aug 21, 2018 | 15.60 | 15.96 | 15.30 | 15.51 | 16,601 | -0.20(-1.27%) |
Aug 20, 2018 | 16.41 | 16.41 | 15.20 | 15.71 | 10,162 | -0.57(-3.50%) |
Aug 17, 2018 | 15.88 | 16.34 | 15.88 | 16.28 | 12,000 | +0.65(+4.16%) |
Aug 16, 2018 | 16.32 | 16.32 | 15.28 | 15.63 | 6,117 | +0.11(+0.71%) |
Aug 15, 2018 | 15.74 | 16.79 | 15.27 | 15.52 | 4,675 | -0.30(-1.90%) |
Aug 14, 2018 | 16.30 | 16.76 | 15.21 | 15.82 | 18,079 | -0.30(-1.86%) |
Aug 13, 2018 | 15.56 | 17.12 | 15.35 | 16.12 | 25,487 | +1.01(+6.68%) |
Aug 10, 2018 | 16.25 | 17.29 | 14.58 | 15.11 | 81,100 | -2.49(-14.15%) |
Aug 09, 2018 | 19.08 | 19.49 | 16.25 | 17.60 | 59,305 | -1.85(-9.51%) |
Aug 08, 2018 | 16.87 | 19.50 | 16.75 | 19.45 | 77,934 | +2.79(+16.75%) |
Aug 07, 2018 | 16.27 | 17.09 | 16.04 | 16.66 | 23,387 | +0.47(+2.90%) |
Aug 06, 2018 | 15.60 | 16.49 | 15.40 | 16.19 | 26,370 | +0.56(+3.55%) |
Aug 03, 2018 | 16.62 | 16.66 | 14.90 | 15.63 | 58,700 | +0.88(+6.00%) |
Aug 02, 2018 | 14.50 | 14.75 | 14.08 | 14.75 | 3,739 | +0.35(+2.43%) |
Aug 01, 2018 | 14.41 | 14.66 | 13.60 | 14.40 | 12,880 | +0.09(+0.63%) |
Jul 31, 2018 | 14.00 | 14.95 | 14.00 | 14.31 | 14,746 | +0.32(+2.29%) |
Jul 30, 2018 | 14.82 | 14.92 | 13.99 | 13.99 | 18,680 | -0.01(-0.07%) |
Jul 27, 2018 | 14.76 | 14.95 | 14.00 | 14.00 | 12,500 | -0.26(-1.82%) |
Jul 26, 2018 | 14.51 | 15.50 | 14.25 | 14.26 | 9,906 | -0.15(-1.08%) |
Jul 25, 2018 | 14.40 | 14.67 | 14.00 | 14.41 | 11,288 | -0.04(-0.24%) |
Jul 24, 2018 | 14.75 | 15.14 | 14.35 | 14.45 | 11,434 | -0.16(-1.12%) |
Jul 23, 2018 | 15.56 | 15.56 | 14.80 | 14.61 | 10,975 | -0.64(-4.17%) |
Jul 20, 2018 | 14.83 | 15.50 | 14.68 | 15.25 | 14,870 | +0.69(+4.74%) |
Jul 19, 2018 | 14.82 | 15.74 | 14.07 | 14.56 | 18,062 | +0.21(+1.46%) |
Jul 18, 2018 | 15.29 | 15.29 | 14.35 | 14.35 | 34,902 | -1.22(-7.84%) |
Jul 17, 2018 | 15.89 | 15.91 | 15.10 | 15.57 | 16,515 | -0.17(-1.08%) |
Jul 16, 2018 | 16.73 | 17.75 | 15.10 | 15.74 | 49,149 | -0.43(-2.66%) |
Jul 13, 2018 | 15.47 | 16.79 | 15.47 | 16.17 | 59,884 | +0.70(+4.52%) |
Jul 12, 2018 | 13.08 | 14.65 | 15.47 | 206,175 | +2.39(+18.27%) | |
Jul 11, 2018 | 13.53 | 13.75 | 13.08 | 13.08 | 15,347 | -0.24(-1.80%) |
Jul 10, 2018 | 12.81 | 13.61 | 12.80 | 13.32 | 11,178 | +0.43(+3.34%) |
Jul 09, 2018 | 13.31 | 13.31 | 12.75 | 12.89 | 18,062 | -0.54(-4.02%) |
Jul 06, 2018 | 13.47 | 13.74 | 13.21 | 13.43 | 5,854 | -0.36(-2.61%) |
Jul 05, 2018 | 13.40 | 13.79 | 13.30 | 13.79 | 12,702 | +0.51(+3.84%) |
Jul 03, 2018 | 13.28 | 13.28 | 13.28 | 0 | -0.58(-4.18%) |