Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 23.92 | 23.92 | 23.92 | 0 | +0.51(+2.18%) | |
Aug 30, 2018 | 20.45 | 23.65 | 20.32 | 23.41 | 479,559 | +3.02(+14.81%) |
Aug 29, 2018 | 20.20 | 20.67 | 19.86 | 20.39 | 141,186 | +0.16(+0.79%) |
Aug 28, 2018 | 19.96 | 20.55 | 19.69 | 20.23 | 464,247 | +0.34(+1.71%) |
Aug 27, 2018 | 19.54 | 20.15 | 19.24 | 19.89 | 264,830 | +0.51(+2.63%) |
Aug 24, 2018 | 19.97 | 20.03 | 19.04 | 19.38 | 181,500 | -0.43(-2.17%) |
Aug 23, 2018 | 19.30 | 20.13 | 19.18 | 19.81 | 271,985 | +0.63(+3.28%) |
Aug 22, 2018 | 19.06 | 19.60 | 18.52 | 19.18 | 115,907 | +0.16(+0.84%) |
Aug 21, 2018 | 18.55 | 19.30 | 18.55 | 19.02 | 190,030 | +0.51(+2.76%) |
Aug 20, 2018 | 18.43 | 18.92 | 18.12 | 18.51 | 68,274 | +0.17(+0.93%) |
Aug 17, 2018 | 18.35 | 18.94 | 17.96 | 18.34 | 87,800 | -0.02(-0.11%) |
Aug 16, 2018 | 18.18 | 18.94 | 18.00 | 18.36 | 67,307 | +0.14(+0.77%) |
Aug 15, 2018 | 18.01 | 18.42 | 17.63 | 18.22 | 73,806 | +0.14(+0.77%) |
Aug 14, 2018 | 17.73 | 18.88 | 17.51 | 18.08 | 120,961 | +0.30(+1.69%) |
Aug 13, 2018 | 18.05 | 18.24 | 17.27 | 17.78 | 43,062 | -0.09(-0.50%) |
Aug 10, 2018 | 17.70 | 18.87 | 17.70 | 17.87 | 89,200 | +0.09(+0.51%) |
Aug 09, 2018 | 17.02 | 17.98 | 17.02 | 17.78 | 95,137 | +0.71(+4.16%) |
Aug 08, 2018 | 17.51 | 17.52 | 16.72 | 17.07 | 100,779 | -0.07(-0.41%) |
Aug 07, 2018 | 16.60 | 17.35 | 16.60 | 17.14 | 73,901 | +0.55(+3.32%) |
Aug 06, 2018 | 16.50 | 16.91 | 16.43 | 16.59 | 37,860 | +0.04(+0.24%) |
Aug 03, 2018 | 17.33 | 17.40 | 16.25 | 16.55 | 70,600 | -0.84(-4.83%) |
Aug 02, 2018 | 17.04 | 17.69 | 16.58 | 17.39 | 70,649 | +0.31(+1.81%) |
Aug 01, 2018 | 16.32 | 17.31 | 16.29 | 17.08 | 312,149 | +0.76(+4.66%) |
Jul 31, 2018 | 16.11 | 16.66 | 15.77 | 16.32 | 35,397 | +0.30(+1.87%) |
Jul 30, 2018 | 17.52 | 17.78 | 15.50 | 16.02 | 154,328 | -1.39(-7.98%) |
Jul 27, 2018 | 18.26 | 18.26 | 17.10 | 17.41 | 90,000 | -0.80(-4.39%) |
Jul 26, 2018 | 17.56 | 18.75 | 17.10 | 18.21 | 233,898 | +0.56(+3.17%) |
Jul 25, 2018 | 18.51 | 18.77 | 17.40 | 17.65 | 120,714 | -1.07(-5.72%) |
Jul 24, 2018 | 17.90 | 18.95 | 17.89 | 18.72 | 237,456 | +0.84(+4.70%) |
Jul 23, 2018 | 16.71 | 18.24 | 16.54 | 17.88 | 208,543 | +1.07(+6.37%) |
Jul 20, 2018 | 15.34 | 17.22 | 15.32 | 16.81 | 203,635 | +1.46(+9.51%) |
Jul 19, 2018 | 15.36 | 15.44 | 15.06 | 15.35 | 46,501 | -0.11(-0.71%) |
Jul 18, 2018 | 15.29 | 15.63 | 14.88 | 15.46 | 36,409 | +0.12(+0.78%) |
Jul 17, 2018 | 14.83 | 15.54 | 14.83 | 15.34 | 39,638 | +0.47(+3.16%) |
Jul 16, 2018 | 15.05 | 15.28 | 14.30 | 14.87 | 67,913 | -0.05(-0.34%) |
Jul 13, 2018 | 15.17 | 15.17 | 14.79 | 14.92 | 50,362 | -0.29(-1.91%) |
Jul 12, 2018 | 15.43 | 14.92 | 15.21 | 72,604 | +0.30(+2.01%) | |
Jul 11, 2018 | 15.21 | 15.62 | 14.85 | 14.91 | 79,955 | -0.35(-2.29%) |
Jul 10, 2018 | 15.14 | 15.41 | 14.85 | 15.26 | 93,157 | +0.32(+2.14%) |
Jul 09, 2018 | 15.52 | 15.52 | 14.49 | 14.94 | 190,550 | -0.51(-3.30%) |
Jul 06, 2018 | 15.22 | 15.69 | 15.22 | 15.45 | 80,080 | +0.20(+1.31%) |
Jul 05, 2018 | 15.58 | 15.76 | 15.19 | 15.25 | 45,003 | -0.21(-1.36%) |
Jul 03, 2018 | 15.46 | 15.46 | 15.46 | 0 | -0.08(-0.51%) | |
Jul 02, 2018 | 15.30 | 15.88 | 15.00 | 15.54 | 97,742 | +0.23(+1.50%) |
Jun 29, 2018 | 15.80 | 16.13 | 15.16 | 15.31 | 314,183 | -0.38(-2.42%) |
Jun 28, 2018 | 15.79 | 16.23 | 15.59 | 15.69 | 147,781 | -0.10(-0.63%) |
Jun 27, 2018 | 16.92 | 17.48 | 15.63 | 15.79 | 212,237 | -1.13(-6.68%) |
Jun 26, 2018 | 16.89 | 17.04 | 15.83 | 16.92 | 247,731 | +0.02(+0.12%) |
Jun 25, 2018 | 17.27 | 18.07 | 16.39 | 16.90 | 182,792 | -0.40(-2.31%) |
Jun 22, 2018 | 18.59 | 18.90 | 17.09 | 17.30 | 726,961 | -1.19(-6.44%) |
Jun 21, 2018 | 19.16 | 19.22 | 18.33 | 18.49 | 171,589 | -0.44(-2.32%) |
Jun 20, 2018 | 19.15 | 19.32 | 18.81 | 18.93 | 170,601 | -0.01(-0.05%) |
Jun 19, 2018 | 19.00 | 19.28 | 18.45 | 18.94 | 153,911 | -0.12(-0.63%) |
Jun 18, 2018 | 19.33 | 19.33 | 18.85 | 19.06 | 78,371 | -0.29(-1.50%) |
Jun 15, 2018 | 19.34 | 19.21 | 19.35 | 74,610 | +0.01(+0.05%) | |
Jun 14, 2018 | 19.35 | 19.36 | 18.88 | 19.34 | 77,071 | +0.08(+0.42%) |
Jun 13, 2018 | 18.58 | 19.37 | 18.39 | 19.26 | 105,233 | +0.71(+3.83%) |
Jun 12, 2018 | 18.48 | 18.87 | 18.10 | 18.55 | 118,846 | +0.21(+1.15%) |
Jun 11, 2018 | 19.37 | 19.62 | 18.17 | 18.34 | 137,581 | -0.95(-4.92%) |
Jun 08, 2018 | 19.16 | 19.71 | 18.97 | 19.29 | 60,425 | +0.06(+0.31%) |
Jun 07, 2018 | 20.16 | 20.30 | 18.70 | 19.23 | 117,251 | -0.83(-4.14%) |
Jun 06, 2018 | 20.22 | 20.40 | 19.80 | 20.06 | 45,883 | -0.18(-0.89%) |
Jun 05, 2018 | 19.57 | 20.36 | 19.57 | 20.24 | 104,106 | +0.69(+3.53%) |
Jun 04, 2018 | 20.27 | 20.54 | 19.15 | 19.55 | 180,382 | -0.64(-3.17%) |