Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 52.32 | 67.20 | 48.00 | 61.92 | 100,039 | +14.40(+30.30%) |
Sep 27, 2018 | 41.76 | 52.80 | 41.76 | 47.52 | 108,956 | +6.72(+16.47%) |
Sep 26, 2018 | 37.44 | 42.72 | 37.44 | 40.80 | 27,428 | +3.79(+10.25%) |
Sep 25, 2018 | 40.80 | 40.80 | 36.00 | 37.01 | 36,008 | -2.83(-7.11%) |
Sep 24, 2018 | 47.52 | 48.48 | 33.12 | 39.84 | 188,547 | +11.52(+40.68%) |
Sep 21, 2018 | 27.36 | 28.32 | 26.88 | 28.32 | 1,125 | +1.09(+4.02%) |
Sep 20, 2018 | 27.02 | 27.36 | 25.20 | 27.23 | 1,765 | +0.21(+0.76%) |
Sep 19, 2018 | 25.41 | 27.02 | 25.16 | 27.02 | 1,204 | +1.10(+4.24%) |
Sep 18, 2018 | 25.92 | 25.92 | 24.96 | 25.92 | 1,126 | +0.00(+0.00%) |
Sep 17, 2018 | 25.92 | 27.36 | 24.96 | 25.92 | 1,264 | +0.00(+0.00%) |
Sep 14, 2018 | 26.88 | 26.88 | 24.96 | 25.92 | 1,154 | -0.22(-0.84%) |
Sep 13, 2018 | 28.80 | 28.80 | 25.98 | 26.14 | 2,851 | -0.74(-2.75%) |
Sep 12, 2018 | 28.32 | 29.28 | 26.88 | 26.88 | 7,220 | -0.96(-3.45%) |
Sep 11, 2018 | 27.12 | 28.80 | 27.12 | 27.84 | 2,044 | +0.77(+2.84%) |
Sep 10, 2018 | 28.74 | 28.80 | 26.40 | 27.07 | 1,462 | -1.25(-4.41%) |
Sep 07, 2018 | 27.84 | 28.80 | 26.40 | 28.32 | 3,356 | +0.48(+1.72%) |
Sep 06, 2018 | 27.10 | 28.32 | 26.41 | 27.84 | 3,636 | +1.44(+5.47%) |
Sep 05, 2018 | 26.83 | 27.33 | 25.92 | 26.40 | 962 | +0.84(+3.31%) |
Sep 04, 2018 | 26.40 | 27.36 | 25.44 | 25.55 | 3,975 | -1.23(-4.61%) |
Aug 31, 2018 | 26.78 | 26.78 | 26.78 | 0 | +0.86(+3.33%) | |
Aug 30, 2018 | 24.96 | 25.92 | 23.52 | 25.92 | 3,970 | +2.23(+9.42%) |
Aug 29, 2018 | 24.96 | 24.96 | 23.36 | 23.69 | 2,627 | -0.72(-2.95%) |
Aug 28, 2018 | 25.44 | 26.40 | 24.00 | 24.41 | 4,748 | -1.45(-5.61%) |
Aug 27, 2018 | 24.00 | 25.92 | 23.52 | 25.86 | 14,734 | +1.86(+7.74%) |
Aug 24, 2018 | 23.04 | 24.00 | 23.04 | 24.00 | 391 | +0.48(+2.04%) |
Aug 23, 2018 | 22.56 | 23.92 | 22.32 | 23.52 | 2,641 | +0.67(+2.92%) |
Aug 22, 2018 | 23.40 | 24.00 | 22.08 | 22.85 | 1,860 | -0.55(-2.34%) |
Aug 21, 2018 | 23.17 | 24.00 | 21.60 | 23.40 | 1,385 | +0.48(+2.09%) |
Aug 20, 2018 | 21.19 | 23.47 | 21.19 | 22.92 | 957 | +0.84(+3.80%) |
Aug 17, 2018 | 21.70 | 22.32 | 21.60 | 22.08 | 2,647 | +0.39(+1.79%) |
Aug 16, 2018 | 22.08 | 22.08 | 20.84 | 21.69 | 3,157 | -0.15(-0.68%) |
Aug 15, 2018 | 21.60 | 22.08 | 21.12 | 21.84 | 1,132 | -0.21(-0.96%) |
Aug 14, 2018 | 21.12 | 22.53 | 21.12 | 22.05 | 6,132 | -0.41(-1.84%) |
Aug 13, 2018 | 23.69 | 24.14 | 20.80 | 22.46 | 7,554 | -2.02(-8.24%) |
Aug 10, 2018 | 26.40 | 26.40 | 24.00 | 24.48 | 10,622 | -1.44(-5.54%) |
Aug 09, 2018 | 26.41 | 26.88 | 24.61 | 25.92 | 11,500 | -0.82(-3.05%) |
Aug 08, 2018 | 27.36 | 27.60 | 26.69 | 26.73 | 2,588 | -0.30(-1.12%) |
Aug 07, 2018 | 26.88 | 27.84 | 26.40 | 27.03 | 4,308 | -0.33(-1.19%) |
Aug 06, 2018 | 26.88 | 27.84 | 26.88 | 27.36 | 4,996 | +0.00(+0.00%) |
Aug 03, 2018 | 28.32 | 28.32 | 26.88 | 27.36 | 3,291 | -0.48(-1.72%) |
Aug 02, 2018 | 29.28 | 29.28 | 26.88 | 27.84 | 5,984 | +0.48(+1.75%) |
Aug 01, 2018 | 28.80 | 29.28 | 26.88 | 27.36 | 9,258 | -0.80(-2.85%) |
Jul 31, 2018 | 27.36 | 28.79 | 25.92 | 28.16 | 16,064 | +1.76(+6.67%) |
Jul 30, 2018 | 27.84 | 27.84 | 25.92 | 26.40 | 855 | +0.00(+0.00%) |
Jul 27, 2018 | 27.84 | 27.84 | 26.40 | 26.40 | 818 | -0.96(-3.51%) |
Jul 26, 2018 | 28.32 | 28.32 | 26.90 | 27.36 | 908 | +0.53(+1.99%) |
Jul 25, 2018 | 28.80 | 28.80 | 26.59 | 26.83 | 1,070 | -0.53(-1.95%) |
Jul 24, 2018 | 27.84 | 29.18 | 25.97 | 27.36 | 4,719 | +0.96(+3.64%) |
Jul 23, 2018 | 26.88 | 26.88 | 25.89 | 26.40 | 647 | -0.65(-2.41%) |
Jul 20, 2018 | 26.40 | 27.36 | 26.40 | 27.05 | 1,338 | +0.65(+2.47%) |
Jul 19, 2018 | 26.06 | 27.36 | 26.00 | 26.40 | 1,459 | -0.48(-1.78%) |
Jul 18, 2018 | 27.36 | 27.36 | 25.62 | 26.88 | 1,720 | +0.00(+0.00%) |
Jul 17, 2018 | 27.84 | 27.84 | 26.41 | 26.88 | 1,891 | -0.48(-1.75%) |
Jul 16, 2018 | 28.19 | 29.67 | 26.88 | 27.36 | 1,374 | -0.99(-3.50%) |
Jul 13, 2018 | 28.47 | 28.80 | 27.46 | 28.35 | 1,759 | -0.12(-0.40%) |
Jul 12, 2018 | 27.84 | 31.10 | 27.46 | 28.47 | 14,642 | +0.15(+0.54%) |
Jul 11, 2018 | 27.01 | 28.80 | 27.01 | 28.32 | 497 | -0.48(-1.67%) |
Jul 10, 2018 | 27.84 | 28.80 | 27.37 | 28.80 | 303 | +0.96(+3.43%) |
Jul 09, 2018 | 29.28 | 29.28 | 26.40 | 27.84 | 3,528 | -0.38(-1.36%) |
Jul 06, 2018 | 28.64 | 30.24 | 27.91 | 28.22 | 1,505 | -0.35(-1.23%) |
Jul 05, 2018 | 27.84 | 29.28 | 27.36 | 28.57 | 2,238 | +0.84(+3.05%) |
Jul 03, 2018 | 27.73 | 27.73 | 27.73 | 0 | -0.65(-2.28%) |