Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 18.13 | 18.13 | 18.13 | 0 | -0.37(-2.00%) | |
Aug 30, 2018 | 20.16 | 20.16 | 18.33 | 18.50 | 1,096,420 | -1.66(-8.23%) |
Aug 29, 2018 | 16.32 | 21.55 | 16.21 | 20.16 | 2,955,729 | +1.94(+10.65%) |
Aug 28, 2018 | 18.31 | 18.48 | 17.25 | 18.22 | 994,069 | -0.06(-0.33%) |
Aug 27, 2018 | 17.20 | 18.98 | 16.99 | 18.28 | 1,266,018 | +1.22(+7.15%) |
Aug 24, 2018 | 17.27 | 17.53 | 16.65 | 17.06 | 612,600 | -0.09(-0.52%) |
Aug 23, 2018 | 17.48 | 18.25 | 16.95 | 17.15 | 557,537 | -0.50(-2.83%) |
Aug 22, 2018 | 17.43 | 17.89 | 16.76 | 17.65 | 732,024 | +0.48(+2.80%) |
Aug 21, 2018 | 17.18 | 17.78 | 17.01 | 17.17 | 672,687 | +0.23(+1.36%) |
Aug 20, 2018 | 18.59 | 19.33 | 16.40 | 16.94 | 2,121,148 | -0.72(-4.08%) |
Aug 17, 2018 | 13.89 | 18.20 | 13.71 | 17.66 | 2,191,700 | +3.69(+26.41%) |
Aug 16, 2018 | 13.70 | 14.44 | 13.27 | 13.97 | 865,565 | +0.44(+3.25%) |
Aug 15, 2018 | 12.78 | 13.97 | 12.60 | 13.53 | 924,261 | +0.23(+1.73%) |
Aug 14, 2018 | 13.05 | 13.56 | 12.39 | 13.30 | 699,573 | +0.18(+1.37%) |
Aug 13, 2018 | 13.70 | 13.71 | 12.71 | 13.12 | 788,713 | -0.73(-5.27%) |
Aug 10, 2018 | 15.17 | 15.25 | 13.81 | 13.85 | 658,400 | -1.68(-10.82%) |
Aug 09, 2018 | 15.62 | 15.78 | 15.16 | 15.53 | 295,755 | +0.21(+1.37%) |
Aug 08, 2018 | 15.79 | 16.14 | 15.04 | 15.32 | 248,246 | -0.26(-1.67%) |
Aug 07, 2018 | 15.54 | 15.93 | 15.02 | 15.58 | 460,803 | -0.01(-0.06%) |
Aug 06, 2018 | 15.80 | 15.95 | 15.41 | 15.59 | 222,016 | -0.39(-2.44%) |
Aug 03, 2018 | 16.17 | 16.91 | 15.83 | 15.98 | 525,800 | -0.13(-0.81%) |
Aug 02, 2018 | 15.93 | 16.19 | 15.25 | 16.11 | 407,870 | +0.09(+0.56%) |
Aug 01, 2018 | 17.76 | 18.00 | 16.01 | 16.02 | 518,304 | -1.93(-10.75%) |
Jul 31, 2018 | 17.99 | 18.35 | 17.65 | 17.95 | 339,676 | -0.06(-0.33%) |
Jul 30, 2018 | 19.33 | 19.59 | 16.03 | 18.01 | 1,288,997 | -1.32(-6.83%) |
Jul 27, 2018 | 21.16 | 21.18 | 19.26 | 19.33 | 550,500 | -1.71(-8.13%) |
Jul 26, 2018 | 20.81 | 21.36 | 20.52 | 21.04 | 320,470 | +0.09(+0.43%) |
Jul 25, 2018 | 19.61 | 20.99 | 19.61 | 20.95 | 281,247 | +1.14(+5.75%) |
Jul 24, 2018 | 20.05 | 20.64 | 19.66 | 19.81 | 244,411 | +0.10(+0.51%) |
Jul 23, 2018 | 19.80 | 20.10 | 19.53 | 19.71 | 178,513 | -0.22(-1.10%) |
Jul 20, 2018 | 19.52 | 20.23 | 19.52 | 19.93 | 185,197 | +0.43(+2.21%) |
Jul 19, 2018 | 19.50 | 19.74 | 19.50 | 19.50 | 255,100 | -0.15(-0.76%) |
Jul 18, 2018 | 20.23 | 20.60 | 19.50 | 19.65 | 640,274 | -0.47(-2.34%) |
Jul 17, 2018 | 20.35 | 20.45 | 19.95 | 20.12 | 297,371 | -0.38(-1.85%) |
Jul 16, 2018 | 20.60 | 21.35 | 20.02 | 20.50 | 493,036 | -0.18(-0.87%) |
Jul 13, 2018 | 21.48 | 21.65 | 20.58 | 20.68 | 447,368 | -0.92(-4.26%) |
Jul 12, 2018 | 21.40 | 21.70 | 21.01 | 21.60 | 593,119 | +0.46(+2.18%) |
Jul 11, 2018 | 20.64 | 21.19 | 20.35 | 21.14 | 241,863 | +0.25(+1.20%) |
Jul 10, 2018 | 22.07 | 22.08 | 20.82 | 20.89 | 355,817 | -1.23(-5.56%) |
Jul 09, 2018 | 21.25 | 22.50 | 21.25 | 22.12 | 438,155 | +0.96(+4.54%) |
Jul 06, 2018 | 20.54 | 21.25 | 20.35 | 21.16 | 305,825 | +0.64(+3.12%) |
Jul 05, 2018 | 20.45 | 20.68 | 19.80 | 20.52 | 249,266 | +0.11(+0.54%) |
Jul 03, 2018 | 20.41 | 20.41 | 20.41 | 0 | -0.25(-1.21%) | |
Jul 02, 2018 | 20.59 | 20.98 | 20.10 | 20.66 | 555,194 | -0.56(-2.64%) |
Jun 29, 2018 | 20.32 | 21.72 | 20.32 | 21.22 | 608,224 | +1.16(+5.78%) |
Jun 28, 2018 | 20.15 | 20.23 | 19.51 | 20.06 | 400,760 | -0.15(-0.74%) |
Jun 27, 2018 | 20.81 | 20.94 | 20.21 | 20.21 | 381,735 | -0.57(-2.74%) |
Jun 26, 2018 | 20.52 | 21.35 | 20.52 | 20.78 | 347,790 | +0.29(+1.42%) |
Jun 25, 2018 | 21.79 | 21.84 | 20.20 | 20.49 | 980,233 | -2.11(-9.34%) |
Jun 22, 2018 | 22.64 | 22.70 | 21.92 | 22.60 | 238,469 | +0.29(+1.30%) |
Jun 21, 2018 | 22.86 | 23.21 | 22.18 | 22.31 | 252,406 | -0.93(-4.00%) |
Jun 20, 2018 | 22.98 | 23.37 | 21.80 | 23.24 | 392,904 | +0.78(+3.47%) |
Jun 19, 2018 | 22.69 | 23.01 | 21.86 | 22.46 | 653,478 | -0.80(-3.44%) |
Jun 18, 2018 | 23.65 | 23.65 | 22.81 | 23.26 | 506,258 | -0.50(-2.10%) |
Jun 15, 2018 | 23.81 | 23.28 | 23.76 | 685,596 | +0.48(+2.06%) | |
Jun 14, 2018 | 23.90 | 24.18 | 23.13 | 23.28 | 499,839 | -0.52(-2.18%) |
Jun 13, 2018 | 24.60 | 24.65 | 23.79 | 23.80 | 454,653 | -0.92(-3.72%) |
Jun 12, 2018 | 24.55 | 25.76 | 24.55 | 24.72 | 631,742 | +0.44(+1.81%) |
Jun 11, 2018 | 24.12 | 25.20 | 23.88 | 24.28 | 807,294 | +1.19(+5.15%) |
Jun 08, 2018 | 23.63 | 24.23 | 23.07 | 23.09 | 533,118 | -0.54(-2.29%) |
Jun 07, 2018 | 23.93 | 23.95 | 23.01 | 23.63 | 705,206 | -0.30(-1.25%) |
Jun 06, 2018 | 23.81 | 23.93 | 782,625 | -1.36(-5.38%) | ||
Jun 05, 2018 | 25.67 | 26.05 | 24.21 | 25.29 | 856,118 | -0.44(-1.71%) |
Jun 04, 2018 | 25.10 | 25.92 | 25.00 | 25.73 | 758,513 | +0.89(+3.58%) |