Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.19 | 20.62 | 17.35 | 17.58 | 79,900 | -0.63(-3.46%) |
Sep 27, 2018 | 18.56 | 18.61 | 17.76 | 18.21 | 64,067 | -0.36(-1.94%) |
Sep 26, 2018 | 19.97 | 20.40 | 18.30 | 18.57 | 135,119 | -1.25(-6.31%) |
Sep 25, 2018 | 20.27 | 21.33 | 19.81 | 19.82 | 81,711 | -0.30(-1.49%) |
Sep 24, 2018 | 20.07 | 20.66 | 19.98 | 20.12 | 57,997 | +0.03(+0.15%) |
Sep 21, 2018 | 21.11 | 21.11 | 19.40 | 20.09 | 1,011,200 | -0.86(-4.11%) |
Sep 20, 2018 | 21.51 | 23.45 | 20.53 | 20.95 | 103,315 | -0.54(-2.51%) |
Sep 19, 2018 | 23.69 | 24.25 | 21.49 | 21.49 | 232,898 | -2.29(-9.63%) |
Sep 18, 2018 | 23.27 | 24.82 | 22.62 | 23.78 | 61,185 | +0.52(+2.24%) |
Sep 17, 2018 | 23.07 | 24.75 | 21.86 | 23.26 | 90,126 | +0.14(+0.61%) |
Sep 14, 2018 | 24.89 | 25.25 | 22.49 | 23.12 | 148,100 | -1.60(-6.47%) |
Sep 13, 2018 | 26.21 | 26.50 | 24.31 | 24.72 | 150,947 | -2.50(-9.18%) |
Sep 12, 2018 | 26.99 | 27.98 | 26.53 | 27.22 | 70,268 | +0.23(+0.85%) |
Sep 11, 2018 | 27.11 | 27.60 | 26.50 | 26.99 | 64,037 | -0.24(-0.88%) |
Sep 10, 2018 | 27.00 | 27.50 | 26.54 | 27.23 | 90,640 | +0.23(+0.85%) |
Sep 07, 2018 | 26.29 | 27.50 | 26.07 | 27.00 | 81,100 | +0.89(+3.41%) |
Sep 06, 2018 | 26.22 | 26.97 | 26.00 | 26.11 | 121,227 | -0.10(-0.38%) |
Sep 05, 2018 | 25.70 | 26.71 | 25.31 | 26.21 | 50,521 | +0.37(+1.43%) |
Sep 04, 2018 | 25.57 | 27.51 | 25.03 | 25.84 | 88,271 | +0.14(+0.54%) |
Aug 31, 2018 | 25.70 | 25.70 | 25.70 | 0 | +0.20(+0.78%) | |
Aug 30, 2018 | 26.29 | 26.62 | 24.01 | 25.50 | 41,534 | -0.70(-2.67%) |
Aug 29, 2018 | 26.20 | 27.03 | 25.80 | 26.20 | 49,063 | +0.10(+0.38%) |
Aug 28, 2018 | 26.32 | 26.75 | 25.50 | 26.10 | 20,830 | -0.14(-0.53%) |
Aug 27, 2018 | 25.59 | 26.70 | 25.59 | 26.24 | 78,382 | +0.46(+1.78%) |
Aug 24, 2018 | 26.47 | 26.85 | 25.48 | 25.78 | 61,800 | -0.62(-2.35%) |
Aug 23, 2018 | 25.77 | 26.97 | 25.07 | 26.40 | 45,920 | +0.80(+3.12%) |
Aug 22, 2018 | 24.75 | 25.92 | 24.25 | 25.60 | 43,639 | +0.77(+3.10%) |
Aug 21, 2018 | 24.73 | 25.82 | 24.00 | 24.83 | 39,487 | +0.08(+0.32%) |
Aug 20, 2018 | 23.49 | 25.50 | 23.49 | 24.75 | 78,232 | +1.70(+7.38%) |
Aug 17, 2018 | 23.47 | 24.99 | 22.40 | 23.05 | 37,500 | -0.54(-2.29%) |
Aug 16, 2018 | 24.22 | 24.88 | 23.20 | 23.59 | 21,492 | -0.66(-2.72%) |
Aug 15, 2018 | 25.00 | 26.25 | 23.55 | 24.25 | 156,428 | -0.77(-3.08%) |
Aug 14, 2018 | 21.31 | 26.45 | 21.31 | 25.02 | 56,356 | +3.86(+18.24%) |
Aug 13, 2018 | 19.71 | 22.39 | 19.19 | 21.16 | 36,140 | +0.65(+3.17%) |
Aug 10, 2018 | 19.60 | 20.68 | 18.88 | 20.51 | 122,700 | +0.75(+3.80%) |
Aug 09, 2018 | 19.90 | 19.90 | 18.96 | 19.76 | 26,969 | -0.04(-0.20%) |
Aug 08, 2018 | 19.99 | 20.20 | 18.22 | 19.80 | 59,401 | -0.10(-0.50%) |
Aug 07, 2018 | 18.58 | 20.50 | 18.33 | 19.90 | 126,737 | +0.95(+5.01%) |
Aug 06, 2018 | 18.99 | 19.18 | 17.63 | 18.95 | 32,886 | +0.07(+0.37%) |
Aug 03, 2018 | 17.81 | 19.18 | 17.32 | 18.88 | 140,000 | +1.16(+6.55%) |
Aug 02, 2018 | 18.07 | 19.00 | 16.50 | 17.72 | 65,290 | -0.34(-1.88%) |
Aug 01, 2018 | 18.33 | 18.97 | 18.05 | 18.06 | 37,715 | -0.14(-0.77%) |
Jul 31, 2018 | 18.39 | 18.83 | 18.20 | 18.20 | 6,603 | -0.01(-0.05%) |
Jul 30, 2018 | 18.60 | 18.97 | 17.90 | 18.21 | 13,681 | -0.39(-2.10%) |
Jul 27, 2018 | 20.11 | 21.01 | 17.87 | 18.60 | 67,800 | -1.17(-5.92%) |
Jul 26, 2018 | 20.45 | 21.25 | 19.56 | 19.77 | 363,120 | -0.68(-3.33%) |
Jul 25, 2018 | 21.33 | 20.30 | 20.45 | 23,780 | -0.93(-4.35%) | |
Jul 24, 2018 | 20.56 | 21.40 | 20.00 | 21.38 | 43,117 | +1.17(+5.79%) |
Jul 23, 2018 | 21.00 | 22.28 | 20.00 | 20.21 | 36,486 | -0.64(-3.07%) |
Jul 20, 2018 | 19.56 | 21.00 | 19.28 | 20.85 | 21,210 | +1.74(+9.11%) |
Jul 19, 2018 | 19.74 | 19.99 | 19.00 | 19.11 | 12,751 | -0.46(-2.35%) |
Jul 18, 2018 | 19.57 | 20.00 | 19.00 | 19.57 | 23,611 | +0.28(+1.45%) |
Jul 17, 2018 | 18.33 | 19.64 | 18.33 | 19.29 | 36,515 | +0.89(+4.84%) |
Jul 16, 2018 | 18.55 | 18.68 | 17.50 | 18.40 | 81,684 | -0.10(-0.54%) |
Jul 13, 2018 | 18.07 | 18.98 | 18.07 | 18.50 | 8,115 | +0.10(+0.54%) |
Jul 12, 2018 | 18.99 | 18.99 | 18.23 | 18.40 | 6,459 | -0.40(-2.13%) |
Jul 11, 2018 | 19.35 | 19.35 | 18.03 | 18.80 | 14,924 | -0.69(-3.54%) |
Jul 10, 2018 | 18.40 | 19.49 | 18.10 | 19.49 | 40,514 | +1.00(+5.41%) |
Jul 09, 2018 | 18.54 | 18.67 | 18.49 | 8,565 | -0.18(-0.96%) | |
Jul 06, 2018 | 19.73 | 19.74 | 18.13 | 18.67 | 7,310 | -0.21(-1.11%) |
Jul 05, 2018 | 18.42 | 18.95 | 18.20 | 18.88 | 14,566 | +0.88(+4.89%) |
Jul 03, 2018 | 18.00 | 18.00 | 18.00 | 0 | -0.01(-0.06%) |