Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 22.40 | 22.40 | 22.40 | 0 | -0.70(-3.03%) | |
Aug 30, 2018 | 22.60 | 24.20 | 22.50 | 23.10 | 51,604 | +0.80(+3.59%) |
Aug 29, 2018 | 21.30 | 22.30 | 21.30 | 22.30 | 22,418 | +1.20(+5.69%) |
Aug 28, 2018 | 20.70 | 21.50 | 20.00 | 21.10 | 17,424 | +0.70(+3.43%) |
Aug 27, 2018 | 21.10 | 21.70 | 20.00 | 20.40 | 47,652 | +1.30(+6.81%) |
Aug 24, 2018 | 19.40 | 19.40 | 18.90 | 19.10 | 4,880 | -0.08(-0.41%) |
Aug 23, 2018 | 19.05 | 19.30 | 19.01 | 19.18 | 2,518 | -0.13(-0.66%) |
Aug 22, 2018 | 19.30 | 19.50 | 19.20 | 19.31 | 2,291 | -0.09(-0.48%) |
Aug 21, 2018 | 19.70 | 19.80 | 18.90 | 19.40 | 5,950 | -0.40(-2.02%) |
Aug 20, 2018 | 19.40 | 19.90 | 18.90 | 19.80 | 9,473 | +0.90(+4.76%) |
Aug 17, 2018 | 18.50 | 19.60 | 17.60 | 18.90 | 9,240 | +0.10(+0.53%) |
Aug 16, 2018 | 18.90 | 19.80 | 18.50 | 18.80 | 7,356 | -0.20(-1.05%) |
Aug 15, 2018 | 19.10 | 19.50 | 18.70 | 19.00 | 4,426 | -0.20(-1.04%) |
Aug 14, 2018 | 19.80 | 19.80 | 18.60 | 19.20 | 7,887 | -0.80(-4.00%) |
Aug 13, 2018 | 20.70 | 20.70 | 19.00 | 20.00 | 12,904 | -0.50(-2.44%) |
Aug 10, 2018 | 20.50 | 21.30 | 19.90 | 20.50 | 7,550 | +0.20(+0.99%) |
Aug 09, 2018 | 20.90 | 21.00 | 20.30 | 20.30 | 8,210 | -0.70(-3.33%) |
Aug 08, 2018 | 21.60 | 21.60 | 20.70 | 21.00 | 10,948 | -0.70(-3.23%) |
Aug 07, 2018 | 22.60 | 22.60 | 20.80 | 21.70 | 10,112 | -1.00(-4.41%) |
Aug 06, 2018 | 23.00 | 23.10 | 21.70 | 22.70 | 40,694 | +1.40(+6.57%) |
Aug 03, 2018 | 20.10 | 22.00 | 20.00 | 21.30 | 30,640 | +1.30(+6.50%) |
Aug 02, 2018 | 19.70 | 20.70 | 19.70 | 20.00 | 7,026 | -0.30(-1.48%) |
Aug 01, 2018 | 20.30 | 21.20 | 19.60 | 20.30 | 7,650 | +0.00(+0.00%) |
Jul 31, 2018 | 20.50 | 20.50 | 19.36 | 20.30 | 2,638 | +0.40(+2.01%) |
Jul 30, 2018 | 19.20 | 20.10 | 19.20 | 19.90 | 16,153 | +0.50(+2.58%) |
Jul 27, 2018 | 20.60 | 20.60 | 19.10 | 19.40 | 6,390 | -0.90(-4.43%) |
Jul 26, 2018 | 20.10 | 20.30 | 18.81 | 20.30 | 12,559 | +0.20(+1.00%) |
Jul 25, 2018 | 20.10 | 20.10 | 19.60 | 20.10 | 5,166 | +0.00(+0.00%) |
Jul 24, 2018 | 20.70 | 20.70 | 19.60 | 20.10 | 14,554 | -0.70(-3.37%) |
Jul 23, 2018 | 20.50 | 21.30 | 20.10 | 20.80 | 12,300 | +0.10(+0.48%) |
Jul 20, 2018 | 21.30 | 21.40 | 20.40 | 20.70 | 10,831 | -0.50(-2.36%) |
Jul 19, 2018 | 21.30 | 21.50 | 20.10 | 21.20 | 23,620 | -0.30(-1.40%) |
Jul 18, 2018 | 21.20 | 21.50 | 21.10 | 21.50 | 5,961 | +0.10(+0.47%) |
Jul 17, 2018 | 22.00 | 22.00 | 21.11 | 21.40 | 10,392 | -0.30(-1.38%) |
Jul 16, 2018 | 22.40 | 22.60 | 21.00 | 21.70 | 24,955 | -0.50(-2.25%) |
Jul 13, 2018 | 22.30 | 22.90 | 21.70 | 22.20 | 15,662 | +0.00(+0.00%) |
Jul 12, 2018 | 23.00 | 23.00 | 21.40 | 22.20 | 21,181 | +0.50(+2.30%) |
Jul 11, 2018 | 22.20 | 22.20 | 21.35 | 21.70 | 14,656 | -0.90(-3.98%) |
Jul 10, 2018 | 23.20 | 23.20 | 21.70 | 22.60 | 37,645 | -0.70(-3.00%) |
Jul 09, 2018 | 23.80 | 24.30 | 21.70 | 23.30 | 300,412 | +4.00(+20.73%) |
Jul 06, 2018 | 19.10 | 19.80 | 18.50 | 19.30 | 10,301 | +0.10(+0.52%) |
Jul 05, 2018 | 19.50 | 19.70 | 18.30 | 19.20 | 18,052 | -0.30(-1.54%) |
Jul 03, 2018 | 19.50 | 19.50 | 19.50 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 20.50 | 21.20 | 18.70 | 19.50 | 36,540 | -1.50(-7.14%) |
Jun 29, 2018 | 20.60 | 21.20 | 20.20 | 21.00 | 18,496 | +0.40(+1.94%) |
Jun 28, 2018 | 22.10 | 22.10 | 20.00 | 20.60 | 22,893 | -1.10(-5.07%) |
Jun 27, 2018 | 23.00 | 23.00 | 21.40 | 21.70 | 18,644 | -1.40(-6.06%) |
Jun 26, 2018 | 22.20 | 24.00 | 22.20 | 23.10 | 14,968 | +0.90(+4.05%) |
Jun 25, 2018 | 23.60 | 24.10 | 21.20 | 22.20 | 47,547 | -2.00(-8.26%) |
Jun 22, 2018 | 24.20 | 24.60 | 23.50 | 24.20 | 28,129 | +0.00(+0.00%) |
Jun 21, 2018 | 27.70 | 27.70 | 23.50 | 24.20 | 63,742 | -2.30(-8.68%) |
Jun 20, 2018 | 27.40 | 27.80 | 26.00 | 26.50 | 40,883 | -0.90(-3.28%) |
Jun 19, 2018 | 28.00 | 28.49 | 26.00 | 27.40 | 87,194 | -1.00(-3.52%) |
Jun 18, 2018 | 24.40 | 28.50 | 24.00 | 28.40 | 317,559 | +5.10(+21.89%) |
Jun 15, 2018 | 21.40 | 21.40 | 23.30 | 181,113 | +1.90(+8.88%) | |
Jun 14, 2018 | 23.90 | 24.68 | 20.40 | 21.40 | 147,987 | -2.60(-10.83%) |
Jun 13, 2018 | 26.00 | 26.30 | 24.00 | 24.00 | 108,073 | -0.60(-2.44%) |
Jun 12, 2018 | 26.50 | 28.20 | 22.60 | 24.60 | 556,479 | -2.20(-8.21%) |
Jun 11, 2018 | 24.20 | 33.50 | 24.00 | 26.80 | 4,618,239 | +13.49(+101.41%) |
Jun 08, 2018 | 14.00 | 14.00 | 13.31 | 13.31 | 3,276 | -0.59(-4.27%) |
Jun 07, 2018 | 13.00 | 17.00 | 12.81 | 13.90 | 22,886 | +0.90(+6.92%) |
Jun 06, 2018 | 13.00 | 13.00 | 12.79 | 13.00 | 3,289 | +0.21(+1.64%) |
Jun 05, 2018 | 13.10 | 13.40 | 12.50 | 12.79 | 3,080 | +0.13(+1.03%) |
Jun 04, 2018 | 13.70 | 13.70 | 12.60 | 12.66 | 1,540 | -0.74(-5.52%) |