Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 20.25 | 20.60 | 20.10 | 20.40 | 615,600 | +0.10(+0.49%) |
Sep 27, 2018 | 20.50 | 20.65 | 20.15 | 20.30 | 824,331 | -0.10(-0.49%) |
Sep 26, 2018 | 20.70 | 20.75 | 20.30 | 20.40 | 790,683 | -0.35(-1.69%) |
Sep 25, 2018 | 20.20 | 20.95 | 20.15 | 20.75 | 1,266,737 | +0.65(+3.23%) |
Sep 24, 2018 | 20.35 | 20.40 | 19.75 | 20.10 | 1,098,848 | -0.40(-1.95%) |
Sep 21, 2018 | 20.40 | 20.50 | 20.15 | 20.50 | 1,108,900 | +0.40(+1.99%) |
Sep 20, 2018 | 20.35 | 20.50 | 19.90 | 20.10 | 979,650 | -0.20(-0.99%) |
Sep 19, 2018 | 20.15 | 20.45 | 19.95 | 20.30 | 902,440 | +0.10(+0.50%) |
Sep 18, 2018 | 19.25 | 20.30 | 19.20 | 20.20 | 3,219,309 | +1.00(+5.21%) |
Sep 17, 2018 | 20.00 | 20.05 | 19.08 | 19.20 | 1,409,313 | -0.80(-4.00%) |
Sep 14, 2018 | 20.10 | 20.35 | 19.75 | 20.00 | 1,566,800 | -0.20(-0.99%) |
Sep 13, 2018 | 19.70 | 20.30 | 19.60 | 20.20 | 1,691,052 | +0.60(+3.06%) |
Sep 12, 2018 | 19.55 | 19.65 | 19.05 | 19.60 | 1,156,951 | +0.15(+0.77%) |
Sep 11, 2018 | 19.75 | 19.90 | 19.40 | 19.45 | 1,209,603 | -0.15(-0.77%) |
Sep 10, 2018 | 19.05 | 19.65 | 18.85 | 19.60 | 1,343,473 | +0.55(+2.89%) |
Sep 07, 2018 | 18.95 | 19.25 | 18.75 | 19.05 | 1,003,000 | +0.00(+0.00%) |
Sep 06, 2018 | 18.70 | 19.15 | 18.55 | 19.05 | 1,551,639 | +0.30(+1.60%) |
Sep 05, 2018 | 19.05 | 19.13 | 18.50 | 18.75 | 2,012,815 | -0.40(-2.09%) |
Sep 04, 2018 | 18.65 | 19.35 | 18.55 | 19.15 | 2,310,822 | +0.55(+2.96%) |
Aug 31, 2018 | 18.60 | 18.60 | 18.60 | 0 | +0.10(+0.54%) | |
Aug 30, 2018 | 18.30 | 18.55 | 17.75 | 18.50 | 2,837,619 | +0.20(+1.09%) |
Aug 29, 2018 | 18.05 | 18.65 | 17.95 | 18.30 | 8,936,094 | +1.55(+9.25%) |
Aug 28, 2018 | 15.95 | 17.00 | 15.93 | 16.75 | 1,381,830 | +0.85(+5.35%) |
Aug 27, 2018 | 16.00 | 16.05 | 15.75 | 15.90 | 563,174 | -0.05(-0.31%) |
Aug 24, 2018 | 15.85 | 15.98 | 15.75 | 15.95 | 365,100 | +0.25(+1.59%) |
Aug 23, 2018 | 15.95 | 16.00 | 15.65 | 15.70 | 209,839 | -0.25(-1.57%) |
Aug 22, 2018 | 15.80 | 16.00 | 15.75 | 15.95 | 501,392 | +0.15(+0.95%) |
Aug 21, 2018 | 15.80 | 15.90 | 15.65 | 15.80 | 468,051 | +0.15(+0.96%) |
Aug 20, 2018 | 15.35 | 15.70 | 15.20 | 15.65 | 689,379 | +0.30(+1.95%) |
Aug 17, 2018 | 15.20 | 15.40 | 14.95 | 15.35 | 560,800 | +0.05(+0.33%) |
Aug 16, 2018 | 15.40 | 15.50 | 15.10 | 15.30 | 561,457 | +0.05(+0.33%) |
Aug 15, 2018 | 15.20 | 15.39 | 14.97 | 15.25 | 459,023 | -0.10(-0.65%) |
Aug 14, 2018 | 15.55 | 15.77 | 15.25 | 15.35 | 588,036 | -0.05(-0.32%) |
Aug 13, 2018 | 15.75 | 16.00 | 15.25 | 15.40 | 1,026,507 | -0.40(-2.53%) |
Aug 10, 2018 | 15.85 | 16.00 | 15.60 | 15.80 | 723,500 | -0.10(-0.63%) |
Aug 09, 2018 | 15.95 | 16.27 | 15.82 | 15.90 | 538,315 | +0.05(+0.32%) |
Aug 08, 2018 | 16.00 | 16.00 | 15.22 | 15.85 | 1,031,261 | -0.10(-0.63%) |
Aug 07, 2018 | 16.00 | 16.35 | 15.80 | 15.95 | 1,035,043 | +0.05(+0.31%) |
Aug 06, 2018 | 15.50 | 15.90 | 15.25 | 15.90 | 1,455,304 | +0.45(+2.91%) |
Aug 03, 2018 | 15.10 | 15.45 | 14.95 | 15.45 | 1,029,700 | +0.35(+2.32%) |
Aug 02, 2018 | 14.55 | 15.20 | 14.20 | 15.10 | 2,805,584 | +0.55(+3.78%) |
Aug 01, 2018 | 13.60 | 15.05 | 13.60 | 14.55 | 3,476,281 | +1.70(+13.23%) |
Jul 31, 2018 | 12.70 | 12.90 | 12.50 | 12.85 | 756,130 | +0.15(+1.18%) |
Jul 30, 2018 | 12.80 | 12.95 | 12.50 | 12.70 | 582,393 | -0.10(-0.78%) |
Jul 27, 2018 | 13.60 | 13.62 | 12.25 | 12.80 | 1,449,700 | -0.75(-5.54%) |
Jul 26, 2018 | 13.80 | 13.90 | 13.40 | 13.55 | 489,720 | -0.25(-1.81%) |
Jul 25, 2018 | 13.75 | 14.15 | 13.70 | 13.80 | 663,375 | +0.05(+0.36%) |
Jul 24, 2018 | 14.30 | 14.35 | 13.45 | 13.75 | 937,827 | -0.45(-3.17%) |
Jul 23, 2018 | 14.05 | 14.25 | 13.90 | 14.20 | 457,799 | +0.15(+1.07%) |
Jul 20, 2018 | 14.05 | 14.20 | 14.00 | 14.05 | 452,990 | +0.05(+0.36%) |
Jul 19, 2018 | 14.10 | 14.20 | 13.90 | 14.00 | 648,567 | -0.10(-0.71%) |
Jul 18, 2018 | 14.20 | 14.24 | 13.95 | 14.10 | 208,598 | -0.15(-1.05%) |
Jul 17, 2018 | 14.20 | 14.35 | 14.05 | 14.25 | 575,509 | +0.05(+0.35%) |
Jul 16, 2018 | 14.45 | 14.60 | 14.07 | 14.20 | 289,393 | -0.20(-1.39%) |
Jul 13, 2018 | 14.50 | 14.60 | 14.28 | 14.40 | 380,320 | -0.10(-0.69%) |
Jul 12, 2018 | 14.30 | 14.50 | 14.20 | 14.50 | 1,262,581 | +0.25(+1.75%) |
Jul 11, 2018 | 14.40 | 14.70 | 14.10 | 14.25 | 1,065,690 | -0.30(-2.06%) |
Jul 10, 2018 | 14.90 | 15.05 | 14.45 | 14.55 | 2,183,050 | -0.25(-1.69%) |
Jul 09, 2018 | 14.65 | 14.95 | 14.45 | 14.80 | 1,425,979 | +0.40(+2.78%) |
Jul 06, 2018 | 13.60 | 14.75 | 13.55 | 14.40 | 1,488,919 | +0.80(+5.88%) |
Jul 05, 2018 | 13.15 | 13.75 | 13.15 | 13.60 | 757,773 | +0.45(+3.42%) |
Jul 03, 2018 | 13.15 | 13.15 | 13.15 | 0 | +0.10(+0.77%) |