Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 26.08 | 26.30 | 25.01 | 25.50 | 91,300 | -0.81(-3.08%) |
Sep 27, 2018 | 27.65 | 28.49 | 25.91 | 26.31 | 157,322 | -0.25(-0.94%) |
Sep 26, 2018 | 29.11 | 30.25 | 26.56 | 26.56 | 91,853 | -2.53(-8.70%) |
Sep 25, 2018 | 29.14 | 29.99 | 27.93 | 29.09 | 170,641 | -0.03(-0.10%) |
Sep 24, 2018 | 29.72 | 31.56 | 29.03 | 29.12 | 158,011 | -0.65(-2.18%) |
Sep 21, 2018 | 30.93 | 31.22 | 28.41 | 29.77 | 1,272,400 | -1.16(-3.75%) |
Sep 20, 2018 | 29.29 | 32.88 | 29.29 | 30.93 | 224,654 | +1.60(+5.46%) |
Sep 19, 2018 | 27.58 | 31.41 | 27.02 | 29.33 | 338,318 | +1.75(+6.35%) |
Sep 18, 2018 | 27.73 | 28.75 | 25.74 | 27.58 | 212,182 | -0.41(-1.46%) |
Sep 17, 2018 | 27.85 | 28.64 | 26.62 | 27.99 | 187,831 | +1.51(+5.70%) |
Sep 14, 2018 | 25.05 | 26.86 | 24.83 | 26.48 | 154,700 | +1.50(+6.00%) |
Sep 13, 2018 | 25.78 | 26.10 | 23.50 | 24.98 | 286,486 | -0.61(-2.38%) |
Sep 12, 2018 | 26.06 | 26.95 | 24.22 | 25.59 | 190,311 | -0.41(-1.58%) |
Sep 11, 2018 | 29.29 | 29.50 | 24.18 | 26.00 | 464,804 | -2.87(-9.94%) |
Sep 10, 2018 | 26.98 | 29.77 | 26.90 | 28.87 | 197,071 | +1.89(+7.01%) |
Sep 07, 2018 | 26.45 | 28.48 | 26.40 | 26.98 | 123,900 | +0.72(+2.74%) |
Sep 06, 2018 | 24.03 | 26.50 | 23.95 | 26.26 | 106,487 | +1.92(+7.89%) |
Sep 05, 2018 | 24.00 | 24.89 | 23.92 | 24.34 | 108,321 | +0.45(+1.88%) |
Sep 04, 2018 | 22.00 | 25.71 | 22.00 | 23.89 | 170,129 | +1.85(+8.39%) |
Aug 31, 2018 | 22.04 | 22.04 | 22.04 | 0 | +0.35(+1.61%) | |
Aug 30, 2018 | 21.50 | 22.00 | 20.20 | 21.69 | 115,099 | +0.19(+0.88%) |
Aug 29, 2018 | 19.48 | 21.59 | 19.00 | 21.50 | 71,489 | +2.50(+13.16%) |
Aug 28, 2018 | 18.47 | 19.00 | 18.37 | 19.00 | 136,759 | +0.64(+3.49%) |
Aug 27, 2018 | 17.53 | 18.42 | 16.91 | 18.36 | 89,058 | +0.90(+5.15%) |
Aug 24, 2018 | 17.01 | 17.82 | 16.91 | 17.46 | 87,000 | +0.41(+2.40%) |
Aug 23, 2018 | 17.43 | 17.68 | 16.92 | 17.05 | 122,489 | -0.51(-2.90%) |
Aug 22, 2018 | 17.27 | 17.68 | 17.00 | 17.56 | 48,897 | +0.39(+2.27%) |
Aug 21, 2018 | 16.98 | 17.30 | 16.59 | 17.17 | 170,274 | +0.25(+1.48%) |
Aug 20, 2018 | 15.86 | 17.32 | 15.52 | 16.92 | 116,952 | +0.98(+6.15%) |
Aug 17, 2018 | 16.40 | 17.10 | 15.69 | 15.94 | 226,700 | -0.42(-2.57%) |
Aug 16, 2018 | 16.18 | 17.38 | 16.18 | 16.36 | 172,231 | +0.27(+1.68%) |
Aug 15, 2018 | 15.50 | 16.10 | 15.39 | 16.09 | 46,679 | +0.46(+2.94%) |
Aug 14, 2018 | 14.61 | 16.05 | 14.28 | 15.63 | 108,611 | +0.95(+6.47%) |
Aug 13, 2018 | 14.24 | 14.69 | 13.47 | 14.68 | 97,385 | +0.54(+3.82%) |
Aug 10, 2018 | 14.10 | 14.20 | 13.88 | 14.14 | 25,300 | +0.15(+1.07%) |
Aug 09, 2018 | 14.06 | 14.12 | 13.50 | 13.99 | 53,191 | +0.02(+0.14%) |
Aug 08, 2018 | 13.89 | 14.25 | 13.65 | 13.97 | 37,850 | +0.08(+0.58%) |
Aug 07, 2018 | 13.93 | 14.05 | 13.49 | 13.89 | 23,511 | +0.01(+0.07%) |
Aug 06, 2018 | 13.41 | 14.00 | 13.29 | 13.88 | 59,051 | +0.22(+1.61%) |
Aug 03, 2018 | 13.95 | 14.03 | 13.46 | 13.66 | 12,500 | -0.30(-2.15%) |
Aug 02, 2018 | 13.95 | 14.41 | 13.64 | 13.96 | 43,514 | -0.25(-1.76%) |
Aug 01, 2018 | 14.01 | 14.70 | 13.81 | 14.21 | 38,623 | +0.22(+1.57%) |
Jul 31, 2018 | 13.53 | 14.19 | 13.47 | 13.99 | 17,260 | +0.55(+4.09%) |
Jul 30, 2018 | 13.20 | 13.49 | 13.10 | 13.44 | 4,820 | +0.21(+1.59%) |
Jul 27, 2018 | 13.97 | 14.17 | 13.04 | 13.23 | 31,000 | -0.54(-3.92%) |
Jul 26, 2018 | 15.45 | 15.72 | 13.25 | 13.77 | 127,176 | -1.66(-10.76%) |
Jul 25, 2018 | 15.53 | 16.09 | 15.43 | 15.43 | 41,213 | -0.09(-0.58%) |
Jul 24, 2018 | 15.94 | 16.23 | 15.52 | 15.52 | 32,616 | -0.39(-2.45%) |
Jul 23, 2018 | 15.84 | 16.03 | 15.51 | 15.91 | 22,591 | +0.06(+0.38%) |
Jul 20, 2018 | 15.60 | 15.90 | 15.35 | 15.85 | 16,025 | +0.22(+1.41%) |
Jul 19, 2018 | 15.43 | 16.00 | 15.34 | 15.63 | 51,229 | +0.17(+1.10%) |
Jul 18, 2018 | 15.41 | 15.88 | 15.37 | 15.46 | 46,111 | +0.01(+0.06%) |
Jul 17, 2018 | 15.88 | 15.93 | 15.38 | 15.45 | 57,891 | -0.40(-2.52%) |
Jul 16, 2018 | 16.10 | 16.35 | 15.26 | 15.85 | 90,973 | -0.29(-1.80%) |
Jul 13, 2018 | 16.75 | 17.04 | 15.97 | 16.14 | 120,089 | -0.59(-3.53%) |
Jul 12, 2018 | 16.78 | 17.16 | 16.71 | 16.73 | 138,673 | -0.02(-0.12%) |
Jul 11, 2018 | 16.90 | 17.73 | 16.72 | 16.75 | 148,893 | -0.23(-1.35%) |
Jul 10, 2018 | 17.05 | 17.15 | 16.91 | 16.98 | 33,628 | -0.07(-0.41%) |
Jul 09, 2018 | 16.75 | 17.30 | 16.72 | 17.05 | 41,830 | +0.34(+2.03%) |
Jul 06, 2018 | 16.71 | 17.09 | 16.71 | 16.71 | 63,309 | -0.06(-0.36%) |
Jul 05, 2018 | 16.89 | 17.41 | 16.70 | 16.77 | 32,739 | +0.06(+0.36%) |
Jul 03, 2018 | 16.71 | 16.71 | 16.71 | 0 | -0.21(-1.24%) |