Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 13.76 | 13.76 | 13.76 | 0 | +0.56(+4.24%) | |
Aug 30, 2018 | 13.92 | 13.92 | 12.99 | 13.20 | 838 | +0.24(+1.85%) |
Aug 29, 2018 | 13.60 | 13.60 | 12.80 | 12.96 | 2,090 | -1.04(-7.43%) |
Aug 28, 2018 | 12.96 | 14.00 | 12.88 | 14.00 | 1,714 | +1.12(+8.70%) |
Aug 27, 2018 | 13.60 | 13.68 | 12.88 | 12.88 | 1,807 | -0.72(-5.29%) |
Aug 24, 2018 | 14.40 | 14.40 | 13.60 | 13.60 | 1,562 | -0.80(-5.56%) |
Aug 23, 2018 | 14.32 | 14.72 | 14.32 | 14.40 | 1,540 | -0.32(-2.17%) |
Aug 22, 2018 | 14.00 | 16.00 | 12.48 | 14.72 | 7,793 | -2.00(-11.96%) |
Aug 21, 2018 | 15.20 | 16.96 | 15.20 | 16.72 | 1,755 | +1.76(+11.76%) |
Aug 20, 2018 | 14.52 | 14.96 | 14.40 | 14.96 | 259 | +0.64(+4.47%) |
Aug 17, 2018 | 14.72 | 14.72 | 14.32 | 14.32 | 550 | -0.17(-1.16%) |
Aug 16, 2018 | 14.00 | 14.76 | 13.57 | 14.49 | 1,877 | +0.17(+1.17%) |
Aug 15, 2018 | 13.04 | 14.32 | 12.32 | 14.32 | 1,071 | +0.64(+4.68%) |
Aug 14, 2018 | 11.84 | 14.32 | 11.84 | 13.68 | 1,552 | -0.96(-6.56%) |
Aug 13, 2018 | 15.36 | 15.36 | 14.64 | 14.64 | 711 | -0.24(-1.61%) |
Aug 10, 2018 | 14.48 | 15.36 | 14.48 | 14.88 | 2,125 | +0.24(+1.64%) |
Aug 09, 2018 | 15.84 | 16.00 | 14.64 | 14.64 | 7,085 | -1.44(-8.96%) |
Aug 08, 2018 | 16.00 | 16.48 | 15.92 | 16.08 | 750 | +0.00(+0.00%) |
Aug 07, 2018 | 16.48 | 16.48 | 15.96 | 16.08 | 999 | +0.08(+0.50%) |
Aug 06, 2018 | 16.16 | 16.48 | 15.60 | 16.00 | 3,372 | -0.48(-2.91%) |
Aug 03, 2018 | 16.72 | 17.04 | 16.48 | 16.48 | 525 | -0.72(-4.19%) |
Aug 02, 2018 | 16.00 | 17.66 | 16.00 | 17.20 | 4,911 | +1.36(+8.59%) |
Aug 01, 2018 | 16.72 | 16.72 | 15.52 | 15.84 | 5,862 | -1.04(-6.16%) |
Jul 31, 2018 | 16.88 | 17.28 | 16.72 | 16.88 | 2,272 | +0.00(+0.00%) |
Jul 30, 2018 | 17.52 | 17.84 | 16.80 | 16.88 | 3,322 | -0.24(-1.40%) |
Jul 27, 2018 | 18.40 | 18.72 | 16.80 | 17.12 | 4,375 | -0.24(-1.38%) |
Jul 26, 2018 | 17.76 | 17.76 | 17.18 | 17.36 | 1,933 | -0.64(-3.56%) |
Jul 25, 2018 | 18.00 | 18.12 | 17.36 | 18.00 | 3,445 | +0.00(+0.00%) |
Jul 24, 2018 | 18.08 | 18.08 | 18.00 | 18.00 | 2,155 | -0.08(-0.44%) |
Jul 23, 2018 | 18.47 | 18.60 | 18.00 | 18.08 | 2,103 | -0.40(-2.16%) |
Jul 20, 2018 | 18.24 | 19.84 | 18.00 | 18.48 | 7,356 | +0.48(+2.67%) |
Jul 19, 2018 | 18.00 | 18.24 | 18.00 | 18.00 | 1,518 | -0.08(-0.44%) |
Jul 18, 2018 | 18.24 | 18.62 | 17.84 | 18.08 | 2,401 | -0.16(-0.88%) |
Jul 17, 2018 | 20.88 | 21.60 | 18.00 | 18.24 | 43,188 | -0.64(-3.39%) |
Jul 16, 2018 | 18.80 | 19.04 | 18.56 | 18.88 | 1,230 | +0.08(+0.43%) |
Jul 13, 2018 | 19.60 | 19.60 | 18.80 | 18.80 | 3,064 | -0.64(-3.29%) |
Jul 12, 2018 | 19.60 | 19.06 | 19.44 | 6,054 | -0.16(-0.82%) | |
Jul 11, 2018 | 19.83 | 19.83 | 18.56 | 19.60 | 3,911 | +0.32(+1.66%) |
Jul 10, 2018 | 20.08 | 20.41 | 19.28 | 19.28 | 3,776 | -1.04(-5.12%) |
Jul 09, 2018 | 20.40 | 20.08 | 20.32 | 2,722 | -0.08(-0.39%) | |
Jul 06, 2018 | 21.02 | 21.16 | 20.40 | 20.40 | 1,751 | -0.32(-1.54%) |
Jul 05, 2018 | 20.88 | 21.92 | 20.56 | 20.72 | 2,000 | -0.48(-2.26%) |
Jul 03, 2018 | 21.20 | 21.20 | 21.20 | 0 | +1.04(+5.16%) | |
Jul 02, 2018 | 20.72 | 21.28 | 20.16 | 20.16 | 5,446 | -1.04(-4.91%) |
Jun 29, 2018 | 20.00 | 21.27 | 19.32 | 21.20 | 5,068 | +1.20(+6.00%) |
Jun 28, 2018 | 18.89 | 21.60 | 18.72 | 20.00 | 9,607 | +0.64(+3.31%) |
Jun 27, 2018 | 18.48 | 19.48 | 18.48 | 19.36 | 3,323 | +0.96(+5.22%) |
Jun 26, 2018 | 19.36 | 19.77 | 18.32 | 18.40 | 4,968 | -0.88(-4.56%) |
Jun 25, 2018 | 20.49 | 20.50 | 19.28 | 19.28 | 6,070 | -1.68(-8.02%) |
Jun 22, 2018 | 21.44 | 21.44 | 20.01 | 20.96 | 6,474 | -0.24(-1.13%) |
Jun 21, 2018 | 19.60 | 21.74 | 19.60 | 21.20 | 7,249 | +1.84(+9.50%) |
Jun 20, 2018 | 19.84 | 20.24 | 19.36 | 19.36 | 4,997 | -0.88(-4.35%) |
Jun 19, 2018 | 21.36 | 25.12 | 19.68 | 20.24 | 40,200 | +1.28(+6.75%) |
Jun 18, 2018 | 19.12 | 19.36 | 18.81 | 18.96 | 1,192 | -0.40(-2.07%) |
Jun 15, 2018 | 19.60 | 18.40 | 19.36 | 4,018 | +0.96(+5.22%) | |
Jun 14, 2018 | 19.04 | 20.04 | 18.40 | 18.40 | 1,222 | -0.72(-3.77%) |
Jun 13, 2018 | 18.56 | 20.17 | 18.56 | 19.12 | 3,105 | +0.08(+0.42%) |
Jun 12, 2018 | 18.40 | 20.33 | 18.00 | 19.04 | 14,811 | +1.36(+7.69%) |
Jun 11, 2018 | 18.72 | 18.72 | 17.36 | 17.68 | 4,714 | -0.88(-4.74%) |
Jun 08, 2018 | 17.92 | 18.64 | 17.92 | 18.56 | 3,285 | +0.64(+3.57%) |
Jun 07, 2018 | 18.56 | 19.08 | 17.68 | 17.92 | 14,866 | -1.20(-6.28%) |
Jun 06, 2018 | 19.36 | 19.36 | 17.84 | 19.12 | 11,020 | -0.24(-1.24%) |
Jun 05, 2018 | 19.44 | 20.80 | 17.60 | 19.36 | 20,966 | -1.52(-7.28%) |
Jun 04, 2018 | 18.56 | 29.12 | 18.32 | 20.88 | 294,951 | +3.04(+17.04%) |