Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2018 | 17.33 | 17.33 | 0 | +0.00(+0.00%) | ||
Sep 14, 2018 | 18.60 | 18.68 | 17.09 | 17.45 | 872,300 | -1.06(-5.73%) |
Sep 13, 2018 | 18.10 | 19.61 | 17.02 | 18.51 | 769,471 | +0.61(+3.41%) |
Sep 12, 2018 | 18.35 | 21.32 | 16.40 | 17.90 | 1,940,925 | -2.55(-12.47%) |
Sep 11, 2018 | 19.25 | 20.74 | 18.10 | 20.45 | 1,005,140 | +1.26(+6.57%) |
Sep 10, 2018 | 20.27 | 21.88 | 18.75 | 19.19 | 1,323,483 | -1.35(-6.57%) |
Sep 07, 2018 | 24.55 | 26.49 | 17.90 | 20.54 | 3,650,100 | -3.92(-16.03%) |
Sep 06, 2018 | 24.90 | 25.39 | 23.01 | 24.46 | 485,799 | -0.68(-2.70%) |
Sep 05, 2018 | 26.31 | 26.54 | 25.09 | 25.14 | 260,226 | -1.04(-3.97%) |
Sep 04, 2018 | 28.33 | 28.33 | 25.55 | 26.18 | 566,298 | -2.40(-8.40%) |
Aug 31, 2018 | 28.58 | 28.58 | 28.58 | 0 | -0.96(-3.25%) | |
Aug 30, 2018 | 30.42 | 30.71 | 29.20 | 29.54 | 289,205 | -0.75(-2.48%) |
Aug 29, 2018 | 28.91 | 30.88 | 28.91 | 30.29 | 365,006 | +1.55(+5.39%) |
Aug 28, 2018 | 28.53 | 29.10 | 28.23 | 28.74 | 234,395 | +0.37(+1.30%) |
Aug 27, 2018 | 27.00 | 28.86 | 27.00 | 28.37 | 309,916 | +1.41(+5.23%) |
Aug 24, 2018 | 26.71 | 27.33 | 26.71 | 26.96 | 396,500 | +0.18(+0.67%) |
Aug 23, 2018 | 26.36 | 27.33 | 26.09 | 26.78 | 262,286 | +0.48(+1.83%) |
Aug 22, 2018 | 25.86 | 26.73 | 25.86 | 26.30 | 129,121 | +0.35(+1.35%) |
Aug 21, 2018 | 25.48 | 26.49 | 25.04 | 25.95 | 215,706 | +0.36(+1.41%) |
Aug 20, 2018 | 25.66 | 25.91 | 25.11 | 25.59 | 185,761 | +0.03(+0.12%) |
Aug 17, 2018 | 26.31 | 26.61 | 24.67 | 25.56 | 459,500 | -0.82(-3.11%) |
Aug 16, 2018 | 26.38 | 27.33 | 25.77 | 26.38 | 354,308 | +0.53(+2.05%) |
Aug 15, 2018 | 23.90 | 26.98 | 23.43 | 25.85 | 730,103 | +1.99(+8.34%) |
Aug 14, 2018 | 24.34 | 25.71 | 23.54 | 23.86 | 523,558 | -0.44(-1.81%) |
Aug 13, 2018 | 23.86 | 24.42 | 23.15 | 24.30 | 336,622 | +0.52(+2.19%) |
Aug 10, 2018 | 23.41 | 24.75 | 22.94 | 23.78 | 387,200 | +0.32(+1.36%) |
Aug 09, 2018 | 22.40 | 23.85 | 21.75 | 23.46 | 607,204 | +1.00(+4.45%) |
Aug 08, 2018 | 21.53 | 22.80 | 21.53 | 22.46 | 220,282 | +1.04(+4.86%) |
Aug 07, 2018 | 20.27 | 21.53 | 20.26 | 21.42 | 107,608 | +0.95(+4.64%) |
Aug 06, 2018 | 20.74 | 21.50 | 20.31 | 20.47 | 139,994 | -0.44(-2.10%) |
Aug 03, 2018 | 22.74 | 22.97 | 20.81 | 20.91 | 301,400 | -1.72(-7.60%) |
Aug 02, 2018 | 22.00 | 22.85 | 21.35 | 22.63 | 326,311 | -0.26(-1.14%) |