Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 21.35 | 21.35 | 21.35 | 0 | +0.40(+1.91%) | |
Aug 30, 2018 | 21.25 | 21.73 | 20.66 | 20.95 | 1,517,400 | -0.73(-3.37%) |
Aug 29, 2018 | 20.70 | 21.70 | 20.56 | 21.68 | 1,844,191 | +1.46(+7.22%) |
Aug 28, 2018 | 20.67 | 20.79 | 19.49 | 20.22 | 1,193,705 | -0.96(-4.53%) |
Aug 27, 2018 | 21.36 | 21.85 | 20.88 | 21.18 | 2,289,787 | +0.93(+4.59%) |
Aug 24, 2018 | 19.45 | 20.27 | 19.13 | 20.25 | 1,084,346 | +1.36(+7.20%) |
Aug 23, 2018 | 18.61 | 19.02 | 18.39 | 18.89 | 725,420 | +0.37(+2.00%) |
Aug 22, 2018 | 18.19 | 18.63 | 17.70 | 18.52 | 507,437 | +0.11(+0.60%) |
Aug 21, 2018 | 18.21 | 18.84 | 17.79 | 18.41 | 650,976 | +0.62(+3.49%) |
Aug 20, 2018 | 16.66 | 17.83 | 16.66 | 17.79 | 835,000 | +1.24(+7.49%) |
Aug 17, 2018 | 16.04 | 16.56 | 15.88 | 16.55 | 287,844 | +0.45(+2.80%) |
Aug 16, 2018 | 16.30 | 16.56 | 15.96 | 16.10 | 246,511 | -0.19(-1.17%) |
Aug 15, 2018 | 15.78 | 16.47 | 15.38 | 16.29 | 530,547 | +1.70(+11.65%) |
Aug 14, 2018 | 15.19 | 15.20 | 14.54 | 14.59 | 389,872 | -0.69(-4.52%) |
Aug 13, 2018 | 15.80 | 15.84 | 15.15 | 15.28 | 238,160 | -0.54(-3.41%) |
Aug 10, 2018 | 16.00 | 16.02 | 15.77 | 15.82 | 113,018 | -0.15(-0.94%) |
Aug 09, 2018 | 15.77 | 15.98 | 15.68 | 15.97 | 182,880 | +0.26(+1.65%) |
Aug 08, 2018 | 15.41 | 15.80 | 15.41 | 15.71 | 180,167 | +0.28(+1.81%) |
Aug 07, 2018 | 15.71 | 15.74 | 15.36 | 15.43 | 343,093 | -0.24(-1.53%) |
Aug 03, 2018 | 15.67 | 15.67 | 15.67 | 0 | -0.17(-1.07%) | |
Aug 02, 2018 | 15.83 | 15.86 | 15.60 | 15.84 | 258,352 | -0.02(-0.13%) |
Aug 01, 2018 | 16.23 | 16.39 | 15.80 | 15.86 | 254,550 | -0.31(-1.92%) |
Jul 31, 2018 | 15.64 | 16.17 | 15.63 | 16.17 | 237,396 | +0.34(+2.15%) |
Jul 30, 2018 | 16.15 | 16.25 | 15.71 | 15.83 | 200,624 | -0.16(-1.00%) |
Jul 27, 2018 | 16.19 | 16.19 | 15.97 | 15.99 | 275,725 | +0.06(+0.38%) |
Jul 26, 2018 | 16.10 | 16.10 | 15.67 | 15.93 | 422,873 | -0.11(-0.69%) |
Jul 25, 2018 | 16.12 | 16.25 | 16.00 | 16.04 | 148,046 | -0.17(-1.05%) |
Jul 24, 2018 | 16.86 | 16.86 | 16.06 | 16.21 | 339,595 | -0.50(-2.99%) |
Jul 23, 2018 | 16.32 | 16.86 | 16.30 | 16.71 | 201,632 | +0.41(+2.52%) |
Jul 20, 2018 | 16.67 | 16.75 | 16.25 | 16.30 | 324,143 | -0.48(-2.86%) |
Jul 19, 2018 | 17.10 | 17.16 | 16.76 | 16.78 | 270,151 | -0.31(-1.81%) |
Jul 18, 2018 | 16.82 | 17.15 | 16.60 | 17.09 | 227,143 | +0.31(+1.85%) |
Jul 17, 2018 | 17.02 | 17.02 | 16.55 | 16.78 | 254,181 | -0.30(-1.76%) |
Jul 16, 2018 | 17.87 | 17.87 | 17.05 | 17.08 | 294,446 | -0.87(-4.85%) |
Jul 13, 2018 | 18.26 | 18.30 | 17.84 | 17.95 | 241,195 | -0.30(-1.64%) |
Jul 12, 2018 | 18.50 | 18.50 | 18.20 | 18.25 | 211,050 | +0.05(+0.27%) |
Jul 11, 2018 | 18.10 | 18.30 | 17.88 | 18.20 | 177,335 | +0.00(+0.00%) |
Jul 10, 2018 | 18.29 | 18.36 | 18.12 | 18.20 | 141,408 | -0.02(-0.11%) |
Jul 09, 2018 | 18.29 | 18.35 | 18.09 | 18.22 | 253,378 | -0.04(-0.22%) |
Jul 06, 2018 | 18.27 | 18.36 | 18.13 | 18.26 | 237,778 | +0.00(+0.00%) |
Jul 05, 2018 | 18.25 | 18.29 | 18.02 | 18.26 | 210,840 | +0.16(+0.88%) |
Jul 04, 2018 | 18.08 | 18.18 | 18.02 | 18.10 | 58,357 | +0.03(+0.17%) |
Jul 03, 2018 | 18.25 | 18.35 | 18.04 | 18.07 | 220,656 | +0.12(+0.67%) |
Jun 29, 2018 | 17.95 | 17.95 | 17.95 | 0 | -0.30(-1.64%) | |
Jun 28, 2018 | 17.33 | 18.25 | 17.29 | 18.25 | 358,412 | +0.55(+3.11%) |
Jun 27, 2018 | 18.57 | 18.60 | 17.52 | 17.70 | 568,777 | -1.15(-6.10%) |
Jun 26, 2018 | 19.35 | 19.36 | 18.59 | 18.85 | 417,581 | -0.31(-1.62%) |
Jun 25, 2018 | 19.63 | 19.98 | 19.06 | 19.16 | 412,026 | -0.52(-2.64%) |
Jun 22, 2018 | 20.51 | 20.67 | 19.65 | 19.68 | 732,131 | -0.62(-3.05%) |
Jun 21, 2018 | 19.70 | 20.35 | 19.56 | 20.30 | 620,220 | +0.70(+3.57%) |
Jun 20, 2018 | 19.68 | 19.68 | 19.05 | 19.60 | 759,731 | +0.65(+3.43%) |
Jun 19, 2018 | 18.35 | 19.19 | 18.35 | 18.95 | 774,788 | +0.35(+1.88%) |
Jun 18, 2018 | 18.22 | 18.65 | 18.20 | 18.60 | 429,048 | +0.20(+1.09%) |
Jun 15, 2018 | 18.38 | 18.21 | 18.40 | 178,151 | +0.02(+0.11%) | |
Jun 14, 2018 | 18.47 | 18.60 | 18.34 | 18.38 | 210,346 | -0.06(-0.33%) |
Jun 13, 2018 | 18.53 | 18.61 | 18.30 | 18.44 | 250,721 | +0.05(+0.27%) |
Jun 12, 2018 | 18.55 | 18.70 | 18.24 | 18.39 | 350,729 | -0.21(-1.13%) |
Jun 11, 2018 | 19.05 | 19.05 | 18.57 | 18.60 | 224,449 | -0.30(-1.59%) |
Jun 08, 2018 | 18.94 | 19.12 | 18.38 | 18.90 | 628,266 | -0.27(-1.41%) |
Jun 07, 2018 | 19.71 | 19.84 | 18.72 | 19.17 | 608,894 | -0.32(-1.64%) |
Jun 06, 2018 | 19.51 | 19.49 | 974,900 | +0.99(+5.35%) | ||
Jun 05, 2018 | 18.15 | 18.59 | 18.03 | 18.50 | 307,523 | +0.43(+2.38%) |
Jun 04, 2018 | 17.98 | 18.10 | 17.85 | 18.07 | 240,419 | +0.28(+1.57%) |