Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 15.25 | 15.25 | 15.25 | 0 | -0.18(-1.17%) | |
Aug 30, 2018 | 16.00 | 16.10 | 15.06 | 15.43 | 181,886 | -0.57(-3.59%) |
Aug 29, 2018 | 16.65 | 16.65 | 15.99 | 16.00 | 87,268 | -0.51(-3.06%) |
Aug 28, 2018 | 17.94 | 17.94 | 16.11 | 16.51 | 94,374 | -1.43(-7.97%) |
Aug 27, 2018 | 17.13 | 18.10 | 17.06 | 17.94 | 97,451 | +0.46(+2.63%) |
Aug 24, 2018 | 15.70 | 17.69 | 15.70 | 17.48 | 94,800 | +1.60(+10.08%) |
Aug 23, 2018 | 17.19 | 17.19 | 15.79 | 15.88 | 94,976 | -1.31(-7.62%) |
Aug 22, 2018 | 16.84 | 17.21 | 15.90 | 17.19 | 87,349 | +0.09(+0.53%) |
Aug 21, 2018 | 17.92 | 17.93 | 16.17 | 17.10 | 99,443 | -0.43(-2.45%) |
Aug 20, 2018 | 18.63 | 18.98 | 17.20 | 17.53 | 102,418 | -0.82(-4.47%) |
Aug 17, 2018 | 20.26 | 20.78 | 18.00 | 18.35 | 123,200 | -1.90(-9.38%) |
Aug 16, 2018 | 21.06 | 21.22 | 20.21 | 20.25 | 65,397 | -0.39(-1.89%) |
Aug 15, 2018 | 23.61 | 25.12 | 20.44 | 20.64 | 152,392 | -3.52(-14.57%) |
Aug 14, 2018 | 23.90 | 24.29 | 23.89 | 24.16 | 21,684 | +0.24(+1.00%) |
Aug 13, 2018 | 24.46 | 24.53 | 23.48 | 23.92 | 60,930 | -0.23(-0.95%) |
Aug 10, 2018 | 23.52 | 24.84 | 23.52 | 24.15 | 26,100 | +0.50(+2.11%) |
Aug 09, 2018 | 23.40 | 23.82 | 23.27 | 23.65 | 12,620 | +0.40(+1.72%) |
Aug 08, 2018 | 23.28 | 23.73 | 23.00 | 23.25 | 22,455 | -0.09(-0.39%) |
Aug 07, 2018 | 23.98 | 23.99 | 23.10 | 23.34 | 13,051 | +0.08(+0.34%) |
Aug 06, 2018 | 24.03 | 24.03 | 23.10 | 23.26 | 40,505 | -0.61(-2.56%) |
Aug 03, 2018 | 25.54 | 25.54 | 23.53 | 23.87 | 15,000 | -1.34(-5.32%) |
Aug 02, 2018 | 24.89 | 25.78 | 24.89 | 25.21 | 50,814 | +0.31(+1.24%) |
Aug 01, 2018 | 24.17 | 25.50 | 24.17 | 24.90 | 27,524 | +0.72(+2.98%) |
Jul 31, 2018 | 23.57 | 24.29 | 23.43 | 24.18 | 27,567 | +0.61(+2.59%) |
Jul 30, 2018 | 24.75 | 24.90 | 23.13 | 23.57 | 36,834 | -1.21(-4.88%) |
Jul 27, 2018 | 25.81 | 25.81 | 24.69 | 24.78 | 24,000 | -1.01(-3.92%) |
Jul 26, 2018 | 25.56 | 26.37 | 25.43 | 25.79 | 11,099 | +0.30(+1.18%) |
Jul 25, 2018 | 26.67 | 26.67 | 25.49 | 25.49 | 42,302 | -0.91(-3.45%) |
Jul 24, 2018 | 27.29 | 27.59 | 25.72 | 26.40 | 55,885 | -0.90(-3.30%) |
Jul 23, 2018 | 26.98 | 28.67 | 26.98 | 27.30 | 87,388 | +0.08(+0.29%) |
Jul 20, 2018 | 27.18 | 27.77 | 27.17 | 27.22 | 150,409 | -0.02(-0.07%) |
Jul 19, 2018 | 25.50 | 28.22 | 25.50 | 27.24 | 85,967 | +1.74(+6.82%) |
Jul 18, 2018 | 25.00 | 26.19 | 23.52 | 25.50 | 97,418 | +0.58(+2.33%) |
Jul 17, 2018 | 24.19 | 25.17 | 24.03 | 24.92 | 22,793 | +0.88(+3.66%) |
Jul 16, 2018 | 23.20 | 24.65 | 23.12 | 24.04 | 47,171 | +0.74(+3.18%) |
Jul 13, 2018 | 24.57 | 23.16 | 23.30 | 80,035 | -1.17(-4.78%) | |
Jul 12, 2018 | 23.85 | 24.90 | 23.85 | 24.47 | 19,038 | +1.17(+5.02%) |
Jul 11, 2018 | 26.19 | 26.19 | 23.14 | 23.30 | 41,684 | -2.44(-9.48%) |
Jul 10, 2018 | 25.03 | 25.90 | 24.57 | 25.74 | 24,456 | +0.68(+2.71%) |
Jul 09, 2018 | 25.03 | 26.34 | 24.91 | 25.06 | 158,503 | +0.11(+0.44%) |
Jul 06, 2018 | 26.51 | 28.12 | 24.74 | 24.95 | 84,443 | -1.55(-5.85%) |
Jul 05, 2018 | 28.90 | 26.44 | 26.50 | 97,083 | -0.22(-0.82%) | |
Jul 03, 2018 | 26.72 | 26.72 | 26.72 | 0 | +1.34(+5.28%) | |
Jul 02, 2018 | 25.84 | 26.32 | 23.97 | 25.38 | 68,410 | -0.48(-1.86%) |
Jun 29, 2018 | 28.15 | 28.50 | 25.45 | 25.86 | 127,392 | -2.90(-10.08%) |
Jun 28, 2018 | 26.47 | 29.80 | 26.47 | 28.76 | 122,253 | +0.81(+2.90%) |
Jun 27, 2018 | 28.69 | 29.05 | 26.76 | 27.95 | 155,675 | -0.60(-2.10%) |
Jun 26, 2018 | 26.90 | 29.39 | 26.56 | 28.55 | 217,677 | +2.06(+7.78%) |
Jun 25, 2018 | 24.00 | 27.80 | 23.39 | 26.49 | 387,769 | -3.51(-11.70%) |
Jun 22, 2018 | 20.25 | 30.00 | 18.18 | 30.00 | 2,847,799 | +10.08(+50.60%) |
Jun 21, 2018 | 19.50 | 20.85 | 19.29 | 19.92 | 130,464 | -0.12(-0.60%) |
Jun 20, 2018 | 22.90 | 22.90 | 18.80 | 20.04 | 235,577 | -4.30(-17.67%) |
Jun 19, 2018 | 19.72 | 24.88 | 19.65 | 24.34 | 197,550 | +4.21(+20.91%) |
Jun 18, 2018 | 21.90 | 22.89 | 18.36 | 20.13 | 271,994 | -5.73(-22.16%) |
Jun 15, 2018 | 25.86 | 16.21 | 25.86 | 228,263 | +9.65(+59.53%) | |
Jun 14, 2018 | 16.27 | 17.93 | 15.70 | 16.21 | 78,637 | -0.15(-0.92%) |
Jun 13, 2018 | 16.20 | 16.63 | 15.31 | 16.36 | 78,276 | +0.28(+1.74%) |
Jun 12, 2018 | 15.63 | 16.37 | 15.05 | 16.08 | 58,046 | +0.34(+2.16%) |
Jun 11, 2018 | 14.75 | 16.25 | 14.66 | 15.74 | 71,270 | +1.09(+7.44%) |
Jun 08, 2018 | 14.79 | 15.08 | 14.40 | 14.65 | 39,355 | +0.38(+2.66%) |
Jun 07, 2018 | 14.49 | 14.80 | 14.17 | 14.27 | 44,348 | -0.27(-1.86%) |
Jun 06, 2018 | 15.80 | 15.80 | 14.33 | 14.54 | 36,510 | -1.21(-7.68%) |
Jun 05, 2018 | 15.23 | 15.76 | 14.82 | 15.75 | 41,894 | +0.51(+3.35%) |
Jun 04, 2018 | 14.59 | 15.85 | 14.27 | 15.24 | 56,624 | +0.28(+1.87%) |