Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 22.80 | 22.80 | 22.80 | 0 | +0.85(+3.87%) | |
Aug 30, 2018 | 22.90 | 22.95 | 21.82 | 21.95 | 106,639 | -1.00(-4.36%) |
Aug 29, 2018 | 22.45 | 23.30 | 22.20 | 22.95 | 117,145 | +0.40(+1.77%) |
Aug 28, 2018 | 21.90 | 22.80 | 21.70 | 22.55 | 150,505 | +0.65(+2.97%) |
Aug 27, 2018 | 21.20 | 22.20 | 20.75 | 21.90 | 227,734 | +0.40(+1.86%) |
Aug 24, 2018 | 21.55 | 22.08 | 20.50 | 21.50 | 326,800 | -0.10(-0.46%) |
Aug 23, 2018 | 22.40 | 22.57 | 21.60 | 21.60 | 150,023 | -0.70(-3.14%) |
Aug 22, 2018 | 22.45 | 22.85 | 21.80 | 22.30 | 197,268 | -0.05(-0.22%) |
Aug 21, 2018 | 22.20 | 22.70 | 21.16 | 22.35 | 194,643 | +0.10(+0.45%) |
Aug 20, 2018 | 22.95 | 23.18 | 21.79 | 22.25 | 263,988 | -0.60(-2.63%) |
Aug 17, 2018 | 23.65 | 23.75 | 22.46 | 22.85 | 232,200 | -0.90(-3.79%) |
Aug 16, 2018 | 23.55 | 24.00 | 23.05 | 23.75 | 162,338 | +0.35(+1.50%) |
Aug 15, 2018 | 23.65 | 24.05 | 22.93 | 23.40 | 160,499 | -0.55(-2.30%) |
Aug 14, 2018 | 22.85 | 24.20 | 22.80 | 23.95 | 151,227 | +1.15(+5.04%) |
Aug 13, 2018 | 23.85 | 23.99 | 22.50 | 22.80 | 196,271 | -0.85(-3.59%) |
Aug 10, 2018 | 23.45 | 23.95 | 23.45 | 23.65 | 94,800 | +0.10(+0.42%) |
Aug 09, 2018 | 24.25 | 24.30 | 23.30 | 23.55 | 135,484 | -0.65(-2.69%) |
Aug 08, 2018 | 24.15 | 24.34 | 23.15 | 24.20 | 137,878 | +0.00(+0.00%) |
Aug 07, 2018 | 24.55 | 25.23 | 23.40 | 24.20 | 267,735 | -0.30(-1.22%) |
Aug 06, 2018 | 23.50 | 24.70 | 23.25 | 24.50 | 302,981 | +1.25(+5.38%) |
Aug 03, 2018 | 23.80 | 24.00 | 22.30 | 23.25 | 220,900 | -0.30(-1.27%) |
Aug 02, 2018 | 23.40 | 24.05 | 23.31 | 23.55 | 310,160 | +0.20(+0.86%) |
Aug 01, 2018 | 22.25 | 23.75 | 22.00 | 23.35 | 523,005 | +1.25(+5.66%) |
Jul 31, 2018 | 21.40 | 22.25 | 21.15 | 22.10 | 304,870 | +1.05(+4.99%) |
Jul 30, 2018 | 20.00 | 21.10 | 19.90 | 21.05 | 569,310 | +1.10(+5.51%) |
Jul 27, 2018 | 20.00 | 20.10 | 19.52 | 19.95 | 358,400 | +0.05(+0.25%) |
Jul 26, 2018 | 18.50 | 20.30 | 18.25 | 19.90 | 609,272 | +4.15(+26.35%) |
Jul 25, 2018 | 16.60 | 16.60 | 15.55 | 15.75 | 101,151 | -0.75(-4.55%) |
Jul 24, 2018 | 17.05 | 17.35 | 16.15 | 16.50 | 89,687 | -0.55(-3.23%) |
Jul 23, 2018 | 16.30 | 17.30 | 16.10 | 17.05 | 124,396 | +0.45(+2.71%) |
Jul 20, 2018 | 16.95 | 17.25 | 16.60 | 16.60 | 77,650 | -0.45(-2.64%) |
Jul 19, 2018 | 17.30 | 17.50 | 16.95 | 17.05 | 54,592 | -0.30(-1.73%) |
Jul 18, 2018 | 17.10 | 17.45 | 16.70 | 17.35 | 80,522 | +0.35(+2.06%) |
Jul 17, 2018 | 16.65 | 17.55 | 16.45 | 17.00 | 127,744 | +0.40(+2.41%) |
Jul 16, 2018 | 17.80 | 17.80 | 16.45 | 16.60 | 97,410 | -1.25(-7.00%) |
Jul 13, 2018 | 17.50 | 18.05 | 17.30 | 17.85 | 87,614 | +0.25(+1.42%) |
Jul 12, 2018 | 17.30 | 17.60 | 16.95 | 17.60 | 63,341 | +0.50(+2.92%) |
Jul 11, 2018 | 17.60 | 17.65 | 16.71 | 17.10 | 61,221 | -0.65(-3.66%) |
Jul 10, 2018 | 17.20 | 17.75 | 16.90 | 17.75 | 151,412 | +0.55(+3.20%) |
Jul 09, 2018 | 16.60 | 17.30 | 16.29 | 17.20 | 85,625 | +0.75(+4.56%) |
Jul 06, 2018 | 16.15 | 16.55 | 15.01 | 16.45 | 60,062 | +0.20(+1.23%) |
Jul 05, 2018 | 16.15 | 16.45 | 15.95 | 16.25 | 63,745 | +0.20(+1.25%) |
Jul 03, 2018 | 16.05 | 16.05 | 16.05 | 0 | +0.50(+3.22%) | |
Jul 02, 2018 | 15.00 | 15.60 | 14.15 | 15.55 | 80,940 | +0.40(+2.64%) |
Jun 29, 2018 | 15.50 | 15.75 | 15.10 | 15.15 | 74,099 | -0.20(-1.30%) |
Jun 28, 2018 | 15.40 | 15.80 | 15.30 | 15.35 | 61,573 | -0.20(-1.29%) |
Jun 27, 2018 | 16.10 | 16.10 | 15.30 | 15.55 | 93,062 | -0.40(-2.51%) |
Jun 26, 2018 | 16.00 | 16.05 | 15.70 | 15.95 | 84,311 | +0.05(+0.31%) |
Jun 25, 2018 | 15.85 | 16.05 | 15.40 | 15.90 | 118,735 | +0.05(+0.32%) |
Jun 22, 2018 | 16.30 | 16.79 | 15.60 | 15.85 | 1,151,484 | -0.45(-2.76%) |
Jun 21, 2018 | 16.90 | 17.05 | 16.15 | 16.30 | 151,291 | -0.60(-3.55%) |
Jun 20, 2018 | 16.80 | 17.05 | 16.50 | 16.90 | 132,247 | +0.00(+0.00%) |
Jun 19, 2018 | 16.45 | 17.00 | 15.81 | 16.90 | 140,453 | +0.25(+1.50%) |
Jun 18, 2018 | 16.05 | 16.70 | 15.80 | 16.65 | 179,156 | +0.70(+4.39%) |
Jun 15, 2018 | 16.00 | 15.20 | 15.95 | 159,976 | +0.75(+4.93%) | |
Jun 14, 2018 | 14.65 | 15.20 | 14.55 | 15.20 | 63,698 | +0.50(+3.40%) |
Jun 13, 2018 | 15.15 | 15.15 | 14.55 | 14.70 | 84,823 | -0.05(-0.34%) |
Jun 12, 2018 | 14.95 | 14.95 | 14.25 | 14.75 | 109,027 | -0.15(-1.01%) |
Jun 11, 2018 | 14.15 | 14.90 | 14.12 | 14.90 | 136,681 | +0.95(+6.81%) |
Jun 08, 2018 | 13.80 | 14.07 | 13.60 | 13.95 | 73,198 | +0.10(+0.72%) |
Jun 07, 2018 | 13.90 | 14.00 | 13.70 | 13.85 | 82,464 | +0.05(+0.36%) |
Jun 06, 2018 | 13.25 | 13.90 | 13.17 | 13.80 | 115,705 | +0.50(+3.76%) |
Jun 05, 2018 | 12.60 | 13.35 | 12.60 | 13.30 | 122,418 | +0.65(+5.14%) |
Jun 04, 2018 | 12.50 | 12.90 | 12.42 | 12.65 | 61,512 | +0.15(+1.20%) |