Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 23.51 | 23.51 | 23.51 | 0 | +0.15(+0.64%) | |
Aug 30, 2018 | 23.16 | 23.48 | 21.38 | 23.36 | 889,804 | +0.77(+3.41%) |
Aug 29, 2018 | 21.12 | 23.40 | 20.97 | 22.59 | 698,564 | +1.62(+7.73%) |
Aug 28, 2018 | 20.75 | 21.23 | 20.34 | 20.97 | 833,977 | +0.44(+2.14%) |
Aug 27, 2018 | 20.17 | 21.40 | 20.04 | 20.53 | 459,335 | +0.53(+2.65%) |
Aug 24, 2018 | 19.79 | 20.36 | 19.53 | 20.00 | 150,100 | +0.33(+1.68%) |
Aug 23, 2018 | 20.05 | 20.72 | 19.53 | 19.67 | 243,517 | -0.27(-1.35%) |
Aug 22, 2018 | 18.77 | 20.20 | 18.70 | 19.94 | 406,114 | +1.28(+6.86%) |
Aug 21, 2018 | 17.82 | 18.80 | 17.65 | 18.66 | 217,826 | +0.79(+4.42%) |
Aug 20, 2018 | 17.94 | 18.13 | 17.31 | 17.87 | 503,616 | -0.13(-0.72%) |
Aug 17, 2018 | 18.20 | 18.41 | 17.55 | 18.00 | 204,700 | -0.29(-1.59%) |
Aug 16, 2018 | 18.00 | 18.71 | 17.72 | 18.29 | 231,666 | +0.42(+2.35%) |
Aug 15, 2018 | 18.32 | 18.52 | 17.21 | 17.87 | 430,811 | -0.59(-3.20%) |
Aug 14, 2018 | 18.51 | 18.65 | 17.67 | 18.46 | 250,988 | -0.05(-0.27%) |
Aug 13, 2018 | 18.05 | 18.64 | 17.46 | 18.51 | 162,524 | +0.59(+3.29%) |
Aug 10, 2018 | 17.53 | 17.98 | 17.50 | 17.92 | 149,700 | +0.22(+1.24%) |
Aug 09, 2018 | 17.88 | 18.29 | 17.31 | 17.70 | 405,176 | -0.23(-1.28%) |
Aug 08, 2018 | 17.77 | 18.09 | 17.45 | 17.93 | 140,989 | +0.19(+1.07%) |
Aug 07, 2018 | 17.26 | 18.23 | 17.26 | 17.74 | 364,847 | +0.38(+2.19%) |
Aug 06, 2018 | 16.97 | 17.50 | 16.85 | 17.36 | 163,116 | +0.33(+1.94%) |
Aug 03, 2018 | 16.59 | 17.20 | 16.41 | 17.03 | 288,600 | +0.41(+2.47%) |
Aug 02, 2018 | 16.33 | 17.50 | 16.20 | 16.62 | 676,627 | +0.10(+0.61%) |
Aug 01, 2018 | 16.57 | 17.02 | 16.20 | 16.52 | 472,683 | -0.09(-0.54%) |
Jul 31, 2018 | 16.00 | 17.29 | 15.80 | 16.61 | 968,835 | +0.55(+3.42%) |
Jul 30, 2018 | 16.60 | 17.00 | 15.79 | 16.06 | 942,886 | -0.57(-3.43%) |
Jul 27, 2018 | 18.72 | 18.75 | 16.50 | 16.63 | 403,100 | -1.63(-8.93%) |
Jul 26, 2018 | 19.65 | 19.78 | 18.05 | 18.26 | 475,368 | -1.42(-7.22%) |
Jul 25, 2018 | 19.80 | 18.93 | 19.68 | 443,711 | +0.51(+2.66%) | |
Jul 24, 2018 | 20.00 | 20.42 | 18.99 | 19.17 | 1,088,448 | -0.13(-0.67%) |
Jul 23, 2018 | 18.77 | 20.14 | 18.50 | 19.30 | 608,584 | +0.62(+3.32%) |
Jul 20, 2018 | 18.83 | 18.83 | 18.36 | 18.68 | 181,109 | +0.05(+0.27%) |
Jul 19, 2018 | 18.99 | 18.99 | 18.41 | 18.63 | 188,336 | -0.22(-1.17%) |
Jul 18, 2018 | 19.15 | 19.69 | 18.64 | 18.85 | 243,847 | -0.40(-2.08%) |
Jul 17, 2018 | 19.28 | 19.45 | 18.80 | 19.25 | 330,706 | +0.26(+1.37%) |
Jul 16, 2018 | 19.87 | 19.87 | 18.88 | 18.99 | 317,818 | -0.73(-3.70%) |
Jul 13, 2018 | 20.31 | 20.92 | 19.26 | 19.72 | 730,789 | -0.12(-0.60%) |
Jul 12, 2018 | 19.33 | 20.44 | 18.35 | 19.84 | 1,158,340 | +0.79(+4.15%) |
Jul 11, 2018 | 19.95 | 19.95 | 18.64 | 19.05 | 638,208 | -0.84(-4.22%) |
Jul 10, 2018 | 20.95 | 21.10 | 19.46 | 19.89 | 1,127,486 | -1.05(-5.01%) |
Jul 09, 2018 | 22.10 | 22.19 | 20.50 | 20.94 | 1,004,388 | -0.95(-4.34%) |
Jul 06, 2018 | 22.48 | 22.48 | 21.81 | 21.89 | 425,049 | -0.57(-2.54%) |
Jul 05, 2018 | 23.89 | 21.50 | 22.46 | 1,292,671 | -0.75(-3.23%) | |
Jul 03, 2018 | 23.21 | 23.21 | 23.21 | 0 | -0.54(-2.27%) | |
Jul 02, 2018 | 25.43 | 25.94 | 23.13 | 23.75 | 1,850,858 | -3.55(-13.00%) |