Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 14.87 | 14.87 | 14.87 | 0 | -0.18(-1.20%) | |
Aug 30, 2018 | 14.76 | 15.19 | 14.40 | 15.05 | 178,101 | +0.32(+2.17%) |
Aug 29, 2018 | 15.29 | 15.47 | 14.64 | 14.73 | 207,794 | -0.57(-3.73%) |
Aug 28, 2018 | 15.54 | 15.57 | 15.16 | 15.30 | 288,897 | -0.12(-0.78%) |
Aug 27, 2018 | 15.19 | 15.49 | 15.13 | 15.42 | 340,403 | +0.22(+1.45%) |
Aug 24, 2018 | 15.36 | 15.73 | 15.06 | 15.20 | 367,100 | -0.16(-1.04%) |
Aug 23, 2018 | 15.24 | 15.68 | 14.95 | 15.36 | 224,951 | +0.10(+0.66%) |
Aug 22, 2018 | 14.97 | 15.37 | 14.75 | 15.26 | 291,586 | +0.17(+1.13%) |
Aug 21, 2018 | 14.68 | 15.29 | 14.51 | 15.09 | 466,544 | +0.42(+2.86%) |
Aug 20, 2018 | 13.80 | 14.69 | 13.80 | 14.67 | 444,356 | +0.87(+6.30%) |
Aug 17, 2018 | 14.13 | 14.97 | 13.45 | 13.80 | 406,700 | -0.38(-2.68%) |
Aug 16, 2018 | 13.40 | 14.69 | 13.14 | 14.18 | 613,379 | +0.72(+5.35%) |
Aug 15, 2018 | 13.91 | 14.85 | 12.64 | 13.46 | 1,205,705 | -0.39(-2.82%) |
Aug 14, 2018 | 19.92 | 19.92 | 12.51 | 13.85 | 4,133,376 | -5.65(-28.97%) |
Aug 13, 2018 | 21.02 | 21.05 | 19.26 | 19.50 | 194,777 | -1.48(-7.05%) |
Aug 10, 2018 | 21.03 | 21.48 | 20.66 | 20.98 | 128,900 | -0.03(-0.14%) |
Aug 09, 2018 | 21.09 | 21.36 | 20.67 | 21.01 | 183,303 | -0.06(-0.28%) |
Aug 08, 2018 | 22.17 | 22.30 | 21.05 | 21.07 | 125,426 | -0.85(-3.88%) |
Aug 07, 2018 | 21.55 | 22.96 | 21.37 | 21.92 | 211,717 | +0.25(+1.15%) |
Aug 06, 2018 | 21.43 | 22.13 | 21.20 | 21.67 | 127,758 | +0.29(+1.36%) |
Aug 03, 2018 | 21.29 | 21.54 | 20.89 | 21.38 | 115,300 | +0.12(+0.56%) |
Aug 02, 2018 | 20.82 | 21.37 | 20.47 | 21.26 | 94,132 | +0.40(+1.92%) |
Aug 01, 2018 | 20.47 | 20.99 | 19.81 | 20.86 | 226,323 | +0.51(+2.51%) |
Jul 31, 2018 | 20.41 | 21.05 | 19.90 | 20.35 | 229,442 | -0.15(-0.73%) |
Jul 30, 2018 | 21.30 | 21.34 | 20.43 | 20.50 | 188,690 | -0.91(-4.25%) |
Jul 27, 2018 | 22.43 | 22.75 | 21.29 | 21.41 | 150,400 | -0.96(-4.29%) |
Jul 26, 2018 | 21.95 | 22.93 | 21.61 | 22.37 | 443,988 | +0.52(+2.38%) |
Jul 25, 2018 | 22.36 | 22.99 | 21.84 | 21.85 | 275,947 | -0.41(-1.84%) |
Jul 24, 2018 | 23.88 | 24.10 | 22.21 | 22.26 | 251,883 | -1.71(-7.13%) |
Jul 23, 2018 | 24.25 | 24.55 | 23.68 | 23.97 | 195,025 | -0.12(-0.50%) |
Jul 20, 2018 | 26.23 | 26.23 | 24.03 | 24.09 | 304,557 | -2.34(-8.85%) |
Jul 19, 2018 | 27.28 | 27.28 | 25.98 | 26.43 | 204,380 | -0.52(-1.93%) |
Jul 18, 2018 | 27.25 | 27.25 | 26.31 | 26.95 | 279,758 | +0.33(+1.24%) |
Jul 17, 2018 | 27.31 | 27.36 | 26.27 | 26.62 | 110,741 | -0.28(-1.04%) |
Jul 16, 2018 | 26.87 | 27.28 | 25.91 | 26.90 | 282,624 | -0.54(-1.97%) |
Jul 13, 2018 | 27.87 | 28.04 | 27.14 | 27.44 | 163,667 | -0.41(-1.47%) |
Jul 12, 2018 | 29.13 | 29.34 | 26.88 | 27.85 | 333,137 | -1.49(-5.08%) |
Jul 11, 2018 | 29.05 | 29.60 | 28.77 | 29.34 | 87,139 | +0.26(+0.89%) |
Jul 10, 2018 | 29.70 | 29.77 | 28.71 | 29.08 | 112,128 | -0.68(-2.28%) |
Jul 09, 2018 | 28.27 | 30.00 | 28.27 | 29.76 | 175,085 | +1.48(+5.23%) |
Jul 06, 2018 | 28.31 | 28.78 | 28.04 | 28.28 | 143,406 | -0.13(-0.46%) |
Jul 05, 2018 | 28.35 | 28.63 | 27.29 | 28.41 | 172,940 | +0.26(+0.92%) |
Jul 03, 2018 | 28.15 | 28.15 | 28.15 | 0 | -0.03(-0.11%) | |
Jul 02, 2018 | 28.15 | 28.47 | 27.71 | 28.18 | 86,755 | +0.20(+0.71%) |
Jun 29, 2018 | 28.76 | 28.92 | 27.74 | 27.98 | 158,557 | -0.48(-1.69%) |
Jun 28, 2018 | 26.61 | 28.73 | 26.00 | 28.46 | 501,554 | +1.84(+6.91%) |
Jun 27, 2018 | 26.69 | 27.34 | 26.20 | 26.62 | 302,705 | -0.13(-0.49%) |
Jun 26, 2018 | 25.83 | 26.83 | 25.20 | 26.75 | 225,172 | +0.85(+3.28%) |
Jun 25, 2018 | 26.27 | 26.86 | 25.05 | 25.90 | 341,308 | -0.77(-2.89%) |
Jun 22, 2018 | 25.04 | 27.29 | 24.66 | 26.67 | 1,973,643 | +1.66(+6.64%) |
Jun 21, 2018 | 25.39 | 25.76 | 24.76 | 25.01 | 340,117 | -0.33(-1.30%) |
Jun 20, 2018 | 25.20 | 25.50 | 23.71 | 25.34 | 458,201 | +0.87(+3.56%) |
Jun 19, 2018 | 23.57 | 24.70 | 23.57 | 24.47 | 314,037 | +0.68(+2.86%) |
Jun 18, 2018 | 23.80 | 24.43 | 23.41 | 23.79 | 224,067 | -0.05(-0.21%) |
Jun 15, 2018 | 24.46 | 22.60 | 23.84 | 446,257 | +1.24(+5.49%) | |
Jun 14, 2018 | 22.43 | 22.90 | 22.15 | 22.60 | 188,261 | +0.14(+0.62%) |
Jun 13, 2018 | 22.38 | 23.01 | 21.84 | 22.46 | 225,266 | +0.01(+0.04%) |
Jun 12, 2018 | 23.04 | 23.18 | 22.09 | 22.45 | 760,174 | -0.10(-0.44%) |
Jun 11, 2018 | 22.60 | 23.12 | 22.34 | 22.55 | 119,727 | -0.15(-0.66%) |
Jun 08, 2018 | 22.50 | 23.00 | 22.30 | 22.70 | 510,703 | +0.20(+0.89%) |
Jun 07, 2018 | 22.76 | 22.83 | 22.01 | 22.50 | 2,068,626 | -0.63(-2.72%) |
Jun 06, 2018 | 22.99 | 23.50 | 22.50 | 23.13 | 182,144 | +0.37(+1.63%) |
Jun 05, 2018 | 20.57 | 22.99 | 20.52 | 22.76 | 351,013 | +0.03(+0.13%) |
Jun 04, 2018 | 23.05 | 23.16 | 22.10 | 22.73 | 75,193 | +0.33(+1.47%) |