Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 11.50 | 12.50 | 10.50 | 10.50 | 19,676 | -0.50(-4.55%) |
Sep 27, 2018 | 12.50 | 13.73 | 10.50 | 11.00 | 43,798 | -1.50(-12.00%) |
Sep 26, 2018 | 14.50 | 16.00 | 12.50 | 12.50 | 77,002 | +0.00(+0.00%) |
Sep 25, 2018 | 12.00 | 14.00 | 11.00 | 12.50 | 90,204 | +1.74(+16.23%) |
Sep 24, 2018 | 10.00 | 11.56 | 9.500 | 10.76 | 44,186 | +1.51(+16.27%) |
Sep 21, 2018 | 9.750 | 9.750 | 8.500 | 9.250 | 24,924 | +0.19(+2.04%) |
Sep 20, 2018 | 10.00 | 10.00 | 9.000 | 9.065 | 16,487 | -0.29(-3.05%) |
Sep 19, 2018 | 9.500 | 9.980 | 8.750 | 9.350 | 10,010 | +0.23(+2.58%) |
Sep 18, 2018 | 10.00 | 10.00 | 9.000 | 9.115 | 7,506 | -0.38(-4.05%) |
Sep 17, 2018 | 9.000 | 10.00 | 8.500 | 9.500 | 36,802 | +0.50(+5.56%) |
Sep 14, 2018 | 8.500 | 9.000 | 8.000 | 9.000 | 15,764 | +0.50(+5.88%) |
Sep 13, 2018 | 10.00 | 10.00 | 8.500 | 8.500 | 28,075 | -1.00(-10.53%) |
Sep 12, 2018 | 10.50 | 10.50 | 9.500 | 9.500 | 24,068 | -0.50(-5.00%) |
Sep 11, 2018 | 9.000 | 10.50 | 8.000 | 10.00 | 32,736 | +1.22(+13.96%) |
Sep 10, 2018 | 9.900 | 10.20 | 8.000 | 8.775 | 16,420 | -1.22(-12.25%) |
Sep 07, 2018 | 10.00 | 10.00 | 9.500 | 10.00 | 8,818 | +0.50(+5.26%) |
Sep 06, 2018 | 10.50 | 10.50 | 9.000 | 9.500 | 18,907 | -0.99(-9.48%) |
Sep 05, 2018 | 10.50 | 10.55 | 9.885 | 10.49 | 12,140 | +0.49(+4.95%) |
Sep 04, 2018 | 10.50 | 11.00 | 9.885 | 10.00 | 22,944 | -1.02(-9.21%) |
Aug 31, 2018 | 11.02 | 11.02 | 11.02 | 0 | -0.97(-8.13%) | |
Aug 30, 2018 | 12.50 | 12.51 | 11.50 | 11.99 | 7,269 | -0.29(-2.36%) |
Aug 29, 2018 | 13.12 | 13.24 | 12.00 | 12.28 | 12,951 | -0.22(-1.76%) |
Aug 28, 2018 | 13.50 | 14.00 | 12.50 | 12.50 | 15,052 | -1.00(-7.41%) |
Aug 27, 2018 | 13.50 | 14.50 | 13.00 | 13.50 | 17,269 | +0.50(+3.85%) |
Aug 24, 2018 | 13.00 | 14.00 | 12.50 | 13.00 | 8,792 | -0.09(-0.65%) |
Aug 23, 2018 | 13.05 | 13.25 | 12.57 | 13.09 | 7,938 | -0.15(-1.13%) |
Aug 22, 2018 | 13.50 | 14.38 | 13.00 | 13.23 | 10,392 | -0.27(-1.96%) |
Aug 21, 2018 | 13.75 | 14.20 | 13.02 | 13.50 | 11,646 | -0.50(-3.57%) |
Aug 20, 2018 | 14.00 | 14.50 | 13.50 | 14.00 | 2,037 | +0.00(+0.00%) |
Aug 17, 2018 | 13.00 | 14.50 | 12.75 | 14.00 | 9,242 | +1.40(+11.11%) |
Aug 16, 2018 | 14.50 | 14.50 | 12.60 | 12.60 | 12,137 | -1.80(-12.50%) |
Aug 15, 2018 | 15.25 | 16.00 | 13.50 | 14.40 | 10,633 | -0.55(-3.68%) |
Aug 14, 2018 | 15.00 | 15.50 | 14.51 | 14.95 | 5,275 | +0.05(+0.34%) |
Aug 13, 2018 | 16.50 | 16.50 | 14.17 | 14.90 | 9,550 | -1.35(-8.31%) |
Aug 10, 2018 | 15.50 | 16.75 | 15.50 | 16.25 | 3,920 | +0.75(+4.84%) |
Aug 09, 2018 | 16.85 | 17.95 | 15.05 | 15.50 | 19,741 | -0.86(-5.26%) |
Aug 08, 2018 | 17.00 | 17.50 | 16.25 | 16.36 | 9,627 | -0.64(-3.76%) |
Aug 07, 2018 | 17.50 | 17.50 | 16.02 | 17.00 | 11,238 | -0.40(-2.30%) |
Aug 06, 2018 | 17.75 | 17.95 | 16.25 | 17.40 | 5,557 | -0.05(-0.29%) |
Aug 03, 2018 | 17.25 | 18.00 | 17.00 | 17.45 | 10,642 | +0.27(+1.54%) |
Aug 02, 2018 | 17.10 | 17.49 | 17.00 | 17.18 | 3,575 | +0.18(+1.09%) |
Aug 01, 2018 | 18.00 | 18.00 | 17.00 | 17.00 | 12,608 | -0.76(-4.28%) |
Jul 31, 2018 | 17.50 | 18.28 | 17.00 | 17.76 | 14,020 | -0.23(-1.31%) |
Jul 30, 2018 | 17.50 | 18.84 | 17.50 | 18.00 | 7,432 | +0.50(+2.83%) |
Jul 27, 2018 | 19.00 | 20.00 | 17.00 | 17.50 | 10,998 | -1.50(-7.89%) |
Jul 26, 2018 | 18.05 | 19.00 | 17.57 | 19.00 | 10,062 | +0.00(+0.00%) |
Jul 25, 2018 | 19.25 | 19.25 | 17.50 | 19.00 | 11,574 | +0.46(+2.48%) |
Jul 24, 2018 | 19.50 | 19.50 | 18.54 | 18.54 | 4,722 | -0.13(-0.70%) |
Jul 23, 2018 | 20.00 | 20.25 | 18.66 | 18.67 | 5,184 | -1.33(-6.65%) |
Jul 20, 2018 | 20.30 | 20.30 | 19.20 | 20.00 | 6,727 | +0.75(+3.90%) |
Jul 19, 2018 | 21.25 | 21.25 | 19.25 | 19.25 | 5,342 | -1.21(-5.91%) |
Jul 18, 2018 | 20.00 | 21.45 | 19.07 | 20.46 | 13,443 | +1.38(+7.23%) |
Jul 17, 2018 | 19.00 | 19.40 | 18.12 | 19.08 | 8,216 | +0.08(+0.45%) |
Jul 16, 2018 | 19.62 | 19.62 | 18.50 | 19.00 | 3,879 | -0.01(-0.05%) |
Jul 13, 2018 | 19.50 | 19.50 | 18.54 | 19.00 | 4,603 | -0.50(-2.54%) |
Jul 12, 2018 | 19.25 | 20.00 | 18.05 | 19.50 | 11,793 | +0.25(+1.33%) |
Jul 11, 2018 | 19.30 | 19.30 | 18.75 | 19.25 | 3,834 | +0.25(+1.29%) |
Jul 10, 2018 | 20.57 | 20.97 | 19.00 | 19.00 | 5,659 | -1.00(-5.00%) |
Jul 09, 2018 | 20.25 | 20.25 | 20.00 | 20.00 | 6,353 | -1.00(-4.76%) |
Jul 06, 2018 | 20.00 | 21.00 | 19.20 | 21.00 | 6,245 | +1.50(+7.69%) |
Jul 05, 2018 | 19.50 | 20.20 | 18.55 | 19.50 | 5,193 | +0.05(+0.28%) |
Jul 03, 2018 | 19.45 | 19.45 | 19.45 | 0 | +0.05(+0.23%) |