Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 27.60 | 27.60 | 24.00 | 24.00 | 3,820 | -1.80(-6.98%) |
Sep 27, 2018 | 27.60 | 27.72 | 25.20 | 25.80 | 9,306 | +0.60(+2.38%) |
Sep 26, 2018 | 24.00 | 26.40 | 24.00 | 25.20 | 5,456 | +0.85(+3.50%) |
Sep 25, 2018 | 24.56 | 24.84 | 23.40 | 24.35 | 4,986 | +0.95(+4.05%) |
Sep 24, 2018 | 25.20 | 26.40 | 22.99 | 23.40 | 5,463 | -1.80(-7.14%) |
Sep 21, 2018 | 24.00 | 26.40 | 22.80 | 25.20 | 8,710 | +2.40(+10.53%) |
Sep 20, 2018 | 23.40 | 23.40 | 22.37 | 22.80 | 2,766 | +0.43(+1.93%) |
Sep 19, 2018 | 23.75 | 23.88 | 21.60 | 22.37 | 3,831 | -0.48(-2.10%) |
Sep 18, 2018 | 21.12 | 23.88 | 21.00 | 22.85 | 6,676 | +1.37(+6.37%) |
Sep 17, 2018 | 24.70 | 25.68 | 21.12 | 21.48 | 7,250 | -1.92(-8.21%) |
Sep 14, 2018 | 24.00 | 25.20 | 23.40 | 23.40 | 3,834 | -0.36(-1.52%) |
Sep 13, 2018 | 24.00 | 24.84 | 23.76 | 23.76 | 2,817 | -0.24(-1.00%) |
Sep 12, 2018 | 24.00 | 25.20 | 24.00 | 24.00 | 5,152 | -0.55(-2.25%) |
Sep 11, 2018 | 26.40 | 26.40 | 22.80 | 24.55 | 16,177 | -0.96(-3.76%) |
Sep 10, 2018 | 26.28 | 26.57 | 24.60 | 25.51 | 7,462 | +0.31(+1.24%) |
Sep 07, 2018 | 25.20 | 26.40 | 25.20 | 25.20 | 7,404 | -1.12(-4.24%) |
Sep 06, 2018 | 27.96 | 28.00 | 26.04 | 26.32 | 3,235 | -1.16(-4.24%) |
Sep 05, 2018 | 26.54 | 28.20 | 26.44 | 27.48 | 3,780 | -0.72(-2.55%) |
Sep 04, 2018 | 28.80 | 29.76 | 25.20 | 28.20 | 10,765 | +0.40(+1.42%) |
Aug 31, 2018 | 27.80 | 27.80 | 27.80 | 0 | -0.58(-2.03%) | |
Aug 30, 2018 | 27.84 | 30.86 | 27.84 | 28.38 | 10,387 | +0.02(+0.08%) |
Aug 29, 2018 | 30.82 | 30.86 | 27.72 | 28.36 | 19,812 | -1.64(-5.48%) |
Aug 28, 2018 | 34.80 | 34.80 | 27.60 | 30.00 | 38,283 | -6.70(-18.25%) |
Aug 27, 2018 | 34.75 | 38.40 | 33.60 | 36.70 | 18,966 | +3.10(+9.21%) |
Aug 24, 2018 | 32.40 | 34.80 | 32.40 | 33.60 | 12,334 | +1.20(+3.70%) |
Aug 23, 2018 | 31.20 | 40.80 | 31.20 | 32.40 | 45,469 | +0.91(+2.90%) |
Aug 22, 2018 | 33.00 | 33.60 | 31.20 | 31.49 | 5,187 | -0.60(-1.87%) |
Aug 21, 2018 | 32.38 | 33.60 | 31.20 | 32.09 | 4,287 | +0.20(+0.64%) |
Aug 20, 2018 | 35.88 | 36.00 | 30.25 | 31.88 | 20,680 | -2.56(-7.42%) |
Aug 17, 2018 | 30.00 | 37.80 | 29.52 | 34.44 | 25,480 | +4.80(+16.19%) |
Aug 16, 2018 | 32.40 | 32.40 | 27.60 | 29.64 | 10,320 | -0.97(-3.18%) |
Aug 15, 2018 | 31.82 | 34.78 | 27.97 | 30.61 | 22,586 | -0.95(-3.00%) |
Aug 14, 2018 | 23.81 | 34.80 | 20.41 | 31.56 | 56,164 | +7.75(+32.56%) |
Aug 13, 2018 | 23.88 | 25.80 | 23.40 | 23.81 | 10,599 | -1.99(-7.72%) |
Aug 10, 2018 | 29.28 | 29.28 | 23.40 | 25.80 | 19,487 | -0.61(-2.32%) |
Aug 09, 2018 | 31.07 | 31.07 | 26.40 | 26.41 | 17,732 | -2.75(-9.42%) |
Aug 08, 2018 | 31.20 | 32.15 | 25.98 | 29.16 | 13,034 | -1.08(-3.57%) |
Aug 07, 2018 | 31.20 | 31.30 | 30.06 | 30.24 | 4,761 | -1.31(-4.15%) |
Aug 06, 2018 | 33.00 | 33.00 | 30.60 | 31.55 | 2,383 | -0.85(-2.63%) |
Aug 03, 2018 | 32.40 | 33.60 | 31.20 | 32.40 | 1,990 | -0.12(-0.37%) |
Aug 02, 2018 | 32.40 | 33.11 | 31.73 | 32.52 | 2,711 | +0.96(+3.04%) |
Aug 01, 2018 | 33.26 | 35.15 | 31.50 | 31.56 | 4,154 | -2.04(-6.07%) |
Jul 31, 2018 | 28.80 | 37.20 | 28.80 | 33.60 | 6,788 | +0.00(+0.00%) |
Jul 30, 2018 | 28.80 | 34.80 | 28.80 | 33.60 | 6,995 | +1.80(+5.66%) |
Jul 27, 2018 | 33.60 | 35.40 | 30.00 | 31.80 | 15,723 | -3.14(-9.00%) |
Jul 26, 2018 | 36.00 | 36.00 | 34.32 | 34.94 | 4,742 | +0.14(+0.41%) |
Jul 25, 2018 | 35.40 | 36.00 | 34.80 | 34.80 | 9,239 | -0.25(-0.72%) |
Jul 24, 2018 | 36.00 | 36.48 | 33.96 | 35.05 | 10,264 | +0.82(+2.38%) |
Jul 23, 2018 | 36.00 | 36.00 | 33.72 | 34.24 | 5,289 | +0.64(+1.89%) |
Jul 20, 2018 | 36.79 | 36.79 | 33.31 | 33.60 | 10,505 | -1.44(-4.11%) |
Jul 19, 2018 | 33.53 | 38.00 | 32.64 | 35.04 | 11,030 | +0.61(+1.78%) |
Jul 18, 2018 | 34.07 | 35.40 | 32.95 | 34.43 | 5,830 | +0.35(+1.02%) |
Jul 17, 2018 | 32.40 | 34.78 | 32.40 | 34.08 | 5,384 | -0.35(-1.01%) |
Jul 16, 2018 | 36.29 | 37.92 | 32.48 | 34.43 | 5,681 | -1.51(-4.21%) |
Jul 13, 2018 | 34.57 | 35.94 | 14,783 | -2.94(-7.56%) | ||
Jul 12, 2018 | 38.40 | 38.40 | 36.00 | 38.88 | 8,255 | -0.35(-0.89%) |
Jul 11, 2018 | 39.07 | 39.60 | 37.56 | 39.23 | 6,759 | -0.14(-0.37%) |
Jul 10, 2018 | 45.60 | 46.79 | 37.21 | 39.37 | 26,156 | -3.83(-8.86%) |
Jul 09, 2018 | 42.83 | 45.60 | 41.88 | 43.20 | 25,754 | +1.19(+2.83%) |
Jul 06, 2018 | 54.00 | 55.20 | 40.57 | 42.01 | 57,907 | -45.76(-52.13%) |
Jul 05, 2018 | 86.53 | 89.92 | 86.53 | 87.77 | 3,328 | +1.26(+1.46%) |
Jul 03, 2018 | 86.51 | 86.51 | 86.51 | 0 | +1.32(+1.55%) |