Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 28.80 | 29.20 | 26.80 | 27.04 | 7,465 | -1.20(-4.25%) |
Jul 30, 2018 | 31.04 | 31.52 | 28.00 | 28.24 | 11,025 | -2.64(-8.55%) |
Jul 27, 2018 | 33.60 | 33.60 | 30.24 | 30.88 | 9,512 | -2.80(-8.31%) |
Jul 26, 2018 | 32.80 | 33.87 | 32.80 | 33.68 | 4,196 | +0.88(+2.68%) |
Jul 25, 2018 | 33.84 | 34.88 | 32.48 | 32.80 | 8,065 | -1.36(-3.98%) |
Jul 24, 2018 | 44.00 | 33.60 | 34.16 | 84,104 | -0.40(-1.16%) | |
Jul 23, 2018 | 34.64 | 34.64 | 32.64 | 34.56 | 6,666 | +1.68(+5.11%) |
Jul 20, 2018 | 32.64 | 33.29 | 32.40 | 32.88 | 2,639 | +0.08(+0.24%) |
Jul 19, 2018 | 32.80 | 33.57 | 32.40 | 32.80 | 7,005 | -0.08(-0.24%) |
Jul 18, 2018 | 33.92 | 34.72 | 32.64 | 32.88 | 8,719 | -1.20(-3.52%) |
Jul 17, 2018 | 33.12 | 35.59 | 32.83 | 34.08 | 8,188 | +0.80(+2.40%) |
Jul 16, 2018 | 33.44 | 34.00 | 32.16 | 33.28 | 11,175 | +0.00(+0.00%) |
Jul 13, 2018 | 33.28 | 33.47 | 32.24 | 33.28 | 9,928 | +0.00(+0.00%) |
Jul 12, 2018 | 32.48 | 34.82 | 32.48 | 33.28 | 8,693 | -0.16(-0.48%) |
Jul 11, 2018 | 32.80 | 35.44 | 32.00 | 33.44 | 18,636 | +0.76(+2.34%) |
Jul 10, 2018 | 32.96 | 33.60 | 32.14 | 32.68 | 8,075 | -0.28(-0.86%) |
Jul 09, 2018 | 35.60 | 35.60 | 32.00 | 32.96 | 16,148 | -2.76(-7.73%) |
Jul 06, 2018 | 35.60 | 38.24 | 35.20 | 35.72 | 6,795 | -0.04(-0.11%) |
Jul 05, 2018 | 38.24 | 38.56 | 33.36 | 35.76 | 16,456 | -3.68(-9.33%) |
Jul 03, 2018 | 39.44 | 39.44 | 39.44 | 0 | +1.04(+2.71%) | |
Jul 02, 2018 | 41.20 | 41.44 | 36.33 | 38.40 | 23,576 | -2.48(-6.07%) |
Jun 29, 2018 | 41.84 | 42.68 | 40.80 | 40.88 | 11,418 | -0.88(-2.11%) |
Jun 28, 2018 | 42.88 | 43.91 | 41.20 | 41.76 | 11,460 | -1.36(-3.15%) |
Jun 27, 2018 | 43.12 | 43.70 | 41.76 | 43.12 | 8,550 | +0.16(+0.37%) |
Jun 26, 2018 | 43.60 | 44.80 | 40.81 | 42.96 | 21,098 | -0.64(-1.47%) |
Jun 25, 2018 | 47.52 | 47.98 | 42.16 | 43.60 | 54,616 | -2.80(-6.03%) |
Jun 22, 2018 | 46.56 | 47.18 | 43.36 | 46.40 | 41,277 | -0.56(-1.19%) |
Jun 21, 2018 | 40.72 | 59.20 | 40.41 | 46.96 | 341,974 | +5.84(+14.20%) |
Jun 20, 2018 | 42.72 | 44.24 | 40.36 | 41.12 | 14,405 | -0.88(-2.10%) |
Jun 19, 2018 | 44.24 | 44.80 | 42.00 | 42.00 | 22,015 | -2.24(-5.06%) |
Jun 18, 2018 | 46.00 | 47.92 | 44.08 | 44.24 | 25,468 | -1.84(-3.99%) |
Jun 15, 2018 | 46.32 | 46.00 | 46.08 | 96,048 | -0.24(-0.52%) | |
Jun 14, 2018 | 44.00 | 48.00 | 44.00 | 46.32 | 33,944 | +2.08(+4.70%) |
Jun 13, 2018 | 44.40 | 47.30 | 43.20 | 44.24 | 19,778 | +0.16(+0.36%) |
Jun 12, 2018 | 45.61 | 46.39 | 44.00 | 44.08 | 11,178 | -0.80(-1.78%) |
Jun 11, 2018 | 45.84 | 46.44 | 44.16 | 44.88 | 12,350 | -1.28(-2.77%) |
Jun 08, 2018 | 46.80 | 47.92 | 44.88 | 46.16 | 21,348 | -2.32(-4.79%) |
Jun 07, 2018 | 50.24 | 51.52 | 48.08 | 48.48 | 16,075 | -2.00(-3.96%) |
Jun 06, 2018 | 53.28 | 56.16 | 50.08 | 50.48 | 36,815 | -2.80(-5.26%) |
Jun 05, 2018 | 54.96 | 56.09 | 52.00 | 53.28 | 27,696 | -1.84(-3.34%) |
Jun 04, 2018 | 56.32 | 57.92 | 54.40 | 55.12 | 26,365 | -1.20(-2.13%) |
Jun 01, 2018 | 60.96 | 62.00 | 54.00 | 56.32 | 57,260 | -3.52(-5.88%) |
May 31, 2018 | 49.52 | 63.60 | 49.52 | 59.84 | 210,275 | +9.92(+19.87%) |
May 30, 2018 | 52.88 | 55.19 | 48.96 | 49.92 | 18,054 | -2.80(-5.31%) |
May 29, 2018 | 52.64 | 55.12 | 52.00 | 52.72 | 12,172 | -0.88(-1.64%) |
May 25, 2018 | 53.60 | 53.60 | 53.60 | 0 | -3.20(-5.63%) | |
May 24, 2018 | 58.80 | 60.00 | 55.20 | 56.80 | 28,817 | -0.80(-1.39%) |
May 23, 2018 | 52.88 | 60.80 | 52.88 | 57.60 | 72,191 | +4.80(+9.09%) |
May 22, 2018 | 62.08 | 62.36 | 49.04 | 52.80 | 43,127 | -10.08(-16.03%) |
May 21, 2018 | 73.20 | 77.44 | 60.96 | 62.88 | 207,342 | +4.96(+8.56%) |
May 18, 2018 | 68.72 | 70.11 | 58.00 | 57.92 | 37,618 | -11.36(-16.40%) |
May 17, 2018 | 78.08 | 84.00 | 68.00 | 69.28 | 130,294 | -9.44(-11.99%) |
May 16, 2018 | 67.92 | 85.60 | 67.36 | 78.72 | 121,905 | +1.76(+2.29%) |
May 15, 2018 | 82.00 | 95.84 | 70.64 | 76.96 | 210,386 | -17.44(-18.47%) |
May 14, 2018 | 54.88 | 99.20 | 49.32 | 94.40 | 1,042,135 | +41.05(+76.93%) |
May 11, 2018 | 42.16 | 56.00 | 40.00 | 53.35 | 64,010 | +12.15(+29.50%) |
May 10, 2018 | 46.00 | 46.00 | 40.81 | 41.20 | 5,518 | -3.44(-7.71%) |
May 09, 2018 | 44.16 | 47.84 | 40.80 | 44.64 | 13,137 | -1.04(-2.27%) |
May 08, 2018 | 50.48 | 51.99 | 44.00 | 45.68 | 15,950 | -4.72(-9.37%) |
May 07, 2018 | 46.48 | 60.08 | 42.00 | 50.40 | 36,006 | -1.20(-2.33%) |
May 04, 2018 | 56.00 | 68.00 | 46.00 | 51.60 | 65,078 | -15.04(-22.57%) |
May 03, 2018 | 92.00 | 139.20 | 64.00 | 66.64 | 251,308 | +7.28(+12.26%) |
May 02, 2018 | 30.25 | 111.28 | 30.25 | 59.36 | 79,916 | +28.93(+95.09%) |