Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 20.87 | 20.87 | 20.87 | 0 | +0.52(+2.56%) | |
Aug 30, 2018 | 20.68 | 21.14 | 20.05 | 20.35 | 609,230 | -0.59(-2.82%) |
Aug 29, 2018 | 21.20 | 21.68 | 20.34 | 20.94 | 531,879 | -0.15(-0.71%) |
Aug 28, 2018 | 21.69 | 22.11 | 20.85 | 21.09 | 699,153 | -0.60(-2.77%) |
Aug 27, 2018 | 20.78 | 21.82 | 20.75 | 21.69 | 1,008,464 | +1.14(+5.55%) |
Aug 24, 2018 | 20.06 | 20.86 | 20.00 | 20.55 | 348,600 | +0.58(+2.90%) |
Aug 23, 2018 | 19.83 | 20.09 | 19.49 | 19.97 | 362,950 | +0.20(+1.01%) |
Aug 22, 2018 | 19.07 | 20.19 | 18.92 | 19.77 | 615,825 | +0.73(+3.83%) |
Aug 21, 2018 | 19.10 | 19.27 | 18.81 | 19.04 | 234,292 | -0.06(-0.31%) |
Aug 20, 2018 | 18.99 | 19.30 | 18.66 | 19.10 | 248,575 | +0.14(+0.74%) |
Aug 17, 2018 | 18.88 | 19.00 | 18.40 | 18.96 | 144,800 | -0.04(-0.21%) |
Aug 16, 2018 | 19.00 | 19.50 | 18.71 | 19.00 | 213,839 | +0.11(+0.58%) |
Aug 15, 2018 | 18.97 | 19.19 | 18.44 | 18.89 | 185,952 | -0.24(-1.25%) |
Aug 14, 2018 | 18.54 | 19.14 | 18.43 | 19.13 | 207,797 | +0.49(+2.63%) |
Aug 13, 2018 | 19.27 | 19.37 | 18.23 | 18.64 | 441,673 | -0.63(-3.27%) |
Aug 10, 2018 | 18.66 | 19.62 | 18.50 | 19.27 | 421,700 | +0.63(+3.38%) |
Aug 09, 2018 | 18.00 | 19.28 | 18.00 | 18.64 | 729,112 | +0.74(+4.13%) |
Aug 08, 2018 | 17.99 | 18.24 | 17.41 | 17.90 | 280,901 | +0.24(+1.36%) |
Aug 07, 2018 | 17.40 | 17.72 | 17.29 | 17.66 | 192,876 | +0.20(+1.15%) |
Aug 06, 2018 | 17.45 | 17.54 | 16.79 | 17.46 | 285,141 | +0.04(+0.23%) |
Aug 03, 2018 | 16.92 | 17.48 | 16.63 | 17.42 | 242,000 | +0.48(+2.83%) |
Aug 02, 2018 | 16.61 | 16.98 | 16.57 | 16.94 | 223,727 | +0.24(+1.44%) |
Aug 01, 2018 | 16.87 | 17.16 | 16.33 | 16.70 | 504,022 | -0.18(-1.07%) |
Jul 31, 2018 | 16.20 | 17.08 | 16.20 | 16.88 | 751,047 | +0.70(+4.33%) |
Jul 30, 2018 | 16.00 | 16.42 | 15.82 | 16.18 | 342,818 | +0.08(+0.50%) |
Jul 27, 2018 | 15.80 | 16.14 | 15.62 | 16.10 | 379,800 | +0.22(+1.39%) |
Jul 26, 2018 | 16.04 | 16.18 | 15.32 | 15.88 | 501,351 | -0.02(-0.13%) |
Jul 25, 2018 | 14.00 | 16.10 | 13.94 | 15.90 | 1,875,859 | +3.18(+25.00%) |
Jul 24, 2018 | 12.73 | 12.92 | 12.35 | 12.72 | 257,023 | +0.00(+0.00%) |
Jul 23, 2018 | 12.70 | 12.99 | 12.48 | 12.72 | 217,684 | +0.02(+0.16%) |
Jul 20, 2018 | 12.60 | 12.78 | 12.36 | 12.70 | 293,367 | +0.41(+3.34%) |
Jul 19, 2018 | 11.69 | 12.32 | 11.66 | 12.29 | 179,469 | +0.54(+4.60%) |
Jul 18, 2018 | 11.61 | 11.92 | 11.43 | 11.75 | 115,903 | +0.13(+1.12%) |
Jul 17, 2018 | 12.07 | 12.23 | 11.40 | 11.62 | 253,463 | -0.30(-2.52%) |
Jul 16, 2018 | 12.66 | 12.75 | 11.76 | 11.92 | 148,717 | -0.60(-4.79%) |
Jul 13, 2018 | 12.08 | 12.79 | 12.08 | 12.52 | 508,254 | +0.43(+3.56%) |
Jul 12, 2018 | 12.02 | 12.18 | 11.94 | 12.09 | 75,443 | +0.14(+1.17%) |
Jul 11, 2018 | 11.87 | 12.13 | 11.87 | 11.95 | 47,968 | -0.09(-0.75%) |
Jul 10, 2018 | 11.75 | 12.27 | 11.72 | 12.04 | 149,764 | +0.30(+2.56%) |
Jul 09, 2018 | 11.83 | 11.95 | 11.61 | 11.74 | 47,552 | -0.05(-0.42%) |
Jul 06, 2018 | 11.72 | 12.04 | 11.70 | 11.79 | 45,273 | +0.07(+0.60%) |
Jul 05, 2018 | 11.73 | 11.86 | 11.68 | 11.72 | 41,306 | -0.02(-0.17%) |
Jul 03, 2018 | 11.74 | 11.74 | 11.74 | 0 | -0.16(-1.34%) | |
Jul 02, 2018 | 11.65 | 11.95 | 11.62 | 11.90 | 83,922 | +0.29(+2.50%) |
Jun 29, 2018 | 11.67 | 11.77 | 11.20 | 11.61 | 100,792 | -0.02(-0.17%) |
Jun 28, 2018 | 11.70 | 11.70 | 11.45 | 11.63 | 73,776 | -0.14(-1.19%) |
Jun 27, 2018 | 12.16 | 12.38 | 11.72 | 11.77 | 123,020 | -0.40(-3.29%) |
Jun 26, 2018 | 11.76 | 12.20 | 11.52 | 12.17 | 131,449 | +0.40(+3.40%) |
Jun 25, 2018 | 12.11 | 12.11 | 11.64 | 11.77 | 99,304 | -0.36(-2.97%) |
Jun 22, 2018 | 11.88 | 12.20 | 11.78 | 12.13 | 117,519 | +0.26(+2.19%) |
Jun 21, 2018 | 11.73 | 12.00 | 11.69 | 11.87 | 110,711 | +0.02(+0.17%) |
Jun 20, 2018 | 12.05 | 12.39 | 11.81 | 11.85 | 193,348 | -0.20(-1.66%) |
Jun 19, 2018 | 11.68 | 12.07 | 11.17 | 12.05 | 109,196 | +0.37(+3.17%) |
Jun 18, 2018 | 11.59 | 11.81 | 11.54 | 11.68 | 81,227 | +0.02(+0.17%) |
Jun 15, 2018 | 12.04 | 11.60 | 11.66 | 115,244 | -0.24(-2.02%) | |
Jun 14, 2018 | 11.80 | 12.19 | 11.73 | 11.90 | 186,534 | +0.11(+0.93%) |
Jun 13, 2018 | 11.73 | 11.94 | 11.73 | 11.79 | 92,440 | +0.12(+1.03%) |
Jun 12, 2018 | 11.50 | 11.84 | 11.48 | 11.67 | 92,355 | +0.20(+1.74%) |
Jun 11, 2018 | 11.72 | 11.78 | 11.38 | 11.47 | 98,599 | -0.27(-2.30%) |
Jun 08, 2018 | 11.63 | 11.80 | 11.36 | 11.74 | 139,691 | +0.06(+0.51%) |
Jun 07, 2018 | 11.74 | 11.90 | 11.60 | 11.68 | 100,759 | -0.09(-0.76%) |
Jun 06, 2018 | 11.70 | 11.83 | 11.49 | 11.77 | 106,656 | +0.12(+1.03%) |
Jun 05, 2018 | 11.69 | 11.85 | 11.62 | 11.65 | 61,136 | +0.00(+0.00%) |
Jun 04, 2018 | 11.87 | 12.09 | 10.95 | 11.65 | 493,653 | -0.34(-2.84%) |