Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 14.00 | 14.00 | 14.00 | 0 | +0.20(+1.45%) | |
Aug 30, 2018 | 14.00 | 14.00 | 13.20 | 13.80 | 67,663 | -0.10(-0.72%) |
Aug 29, 2018 | 13.60 | 14.00 | 13.15 | 13.90 | 99,414 | +0.40(+2.96%) |
Aug 28, 2018 | 14.00 | 14.30 | 13.50 | 13.50 | 75,682 | -0.40(-2.88%) |
Aug 27, 2018 | 13.90 | 14.30 | 13.80 | 13.90 | 67,040 | -0.10(-0.71%) |
Aug 24, 2018 | 13.90 | 14.20 | 13.70 | 14.00 | 49,240 | +0.00(+0.00%) |
Aug 23, 2018 | 13.90 | 14.10 | 13.50 | 14.00 | 68,313 | +0.20(+1.45%) |
Aug 22, 2018 | 13.80 | 14.20 | 13.65 | 13.80 | 49,677 | +0.00(+0.00%) |
Aug 21, 2018 | 14.20 | 14.40 | 13.60 | 13.80 | 59,157 | -0.50(-3.50%) |
Aug 20, 2018 | 14.40 | 14.75 | 14.15 | 14.30 | 43,521 | -0.10(-0.69%) |
Aug 17, 2018 | 13.30 | 14.60 | 13.25 | 14.40 | 95,410 | +1.10(+8.27%) |
Aug 16, 2018 | 13.90 | 14.08 | 13.10 | 13.30 | 107,023 | -0.60(-4.32%) |
Aug 15, 2018 | 14.20 | 14.40 | 13.80 | 13.90 | 53,596 | -0.40(-2.80%) |
Aug 14, 2018 | 15.60 | 15.60 | 14.10 | 14.30 | 114,818 | -1.40(-8.92%) |
Aug 13, 2018 | 14.30 | 15.80 | 13.00 | 15.70 | 212,238 | +1.60(+11.35%) |
Aug 10, 2018 | 16.50 | 17.20 | 13.50 | 14.10 | 303,490 | -4.60(-24.60%) |
Aug 09, 2018 | 19.50 | 19.70 | 18.60 | 18.70 | 71,000 | -0.90(-4.59%) |
Aug 08, 2018 | 17.30 | 19.80 | 17.30 | 19.60 | 159,283 | +2.30(+13.29%) |
Aug 07, 2018 | 18.30 | 18.40 | 17.00 | 17.30 | 118,960 | -1.00(-5.46%) |
Aug 06, 2018 | 18.90 | 19.10 | 17.90 | 18.30 | 252,243 | -0.90(-4.69%) |
Aug 03, 2018 | 21.00 | 21.10 | 19.10 | 19.20 | 256,190 | -1.60(-7.69%) |
Aug 02, 2018 | 21.50 | 21.50 | 20.20 | 20.80 | 84,045 | -0.80(-3.70%) |
Aug 01, 2018 | 21.60 | 21.70 | 21.30 | 21.60 | 51,590 | +0.10(+0.47%) |
Jul 31, 2018 | 21.10 | 21.50 | 21.10 | 21.50 | 85,702 | +0.40(+1.90%) |
Jul 30, 2018 | 21.20 | 21.40 | 21.00 | 21.10 | 74,631 | +0.00(+0.00%) |
Jul 27, 2018 | 21.70 | 21.70 | 20.90 | 21.10 | 107,310 | -0.70(-3.21%) |
Jul 26, 2018 | 21.90 | 22.40 | 21.50 | 21.80 | 74,942 | +0.00(+0.00%) |
Jul 25, 2018 | 21.90 | 22.30 | 21.50 | 21.80 | 72,651 | -0.50(-2.24%) |
Jul 24, 2018 | 23.30 | 23.60 | 21.80 | 22.30 | 108,539 | -0.80(-3.46%) |
Jul 23, 2018 | 23.90 | 24.00 | 22.85 | 23.10 | 55,065 | -0.90(-3.75%) |
Jul 20, 2018 | 23.60 | 24.10 | 23.60 | 24.00 | 56,993 | +0.50(+2.13%) |
Jul 19, 2018 | 22.80 | 23.50 | 22.60 | 23.50 | 102,313 | +0.70(+3.07%) |
Jul 18, 2018 | 23.10 | 23.10 | 22.20 | 22.80 | 57,269 | -0.20(-0.87%) |
Jul 17, 2018 | 22.60 | 23.10 | 22.10 | 23.00 | 53,784 | +0.50(+2.22%) |
Jul 16, 2018 | 23.50 | 23.50 | 22.30 | 22.50 | 74,424 | -0.90(-3.85%) |
Jul 13, 2018 | 22.80 | 23.55 | 22.80 | 23.40 | 67,868 | +0.50(+2.18%) |
Jul 12, 2018 | 22.10 | 22.90 | 21.75 | 22.90 | 118,286 | +1.00(+4.57%) |
Jul 11, 2018 | 22.00 | 22.30 | 21.90 | 21.90 | 69,213 | -0.10(-0.45%) |
Jul 10, 2018 | 22.50 | 22.90 | 21.50 | 22.00 | 136,500 | -0.30(-1.35%) |
Jul 09, 2018 | 22.50 | 22.80 | 22.20 | 22.30 | 101,185 | +0.10(+0.45%) |
Jul 06, 2018 | 22.60 | 22.80 | 22.10 | 22.20 | 69,292 | -0.40(-1.77%) |
Jul 05, 2018 | 23.00 | 23.30 | 22.60 | 22.60 | 41,053 | -0.20(-0.88%) |
Jul 03, 2018 | 22.80 | 22.80 | 22.80 | 0 | -0.50(-2.15%) | |
Jul 02, 2018 | 23.70 | 23.90 | 23.30 | 23.30 | 65,133 | -0.50(-2.10%) |
Jun 29, 2018 | 23.70 | 24.29 | 23.40 | 23.80 | 171,647 | +0.30(+1.28%) |
Jun 28, 2018 | 24.30 | 24.40 | 23.50 | 23.50 | 63,332 | -0.70(-2.89%) |
Jun 27, 2018 | 24.80 | 24.90 | 24.10 | 24.20 | 116,382 | -0.50(-2.02%) |
Jun 26, 2018 | 23.70 | 24.70 | 23.60 | 24.70 | 112,053 | +0.90(+3.78%) |
Jun 25, 2018 | 22.80 | 23.80 | 22.10 | 23.80 | 164,465 | +1.00(+4.39%) |
Jun 22, 2018 | 23.50 | 23.80 | 22.30 | 22.80 | 1,687,484 | -0.50(-2.15%) |
Jun 21, 2018 | 24.10 | 24.20 | 23.30 | 23.30 | 219,295 | -0.80(-3.32%) |
Jun 20, 2018 | 23.40 | 24.15 | 22.90 | 24.10 | 176,392 | +0.60(+2.55%) |
Jun 19, 2018 | 23.80 | 23.90 | 23.30 | 23.50 | 186,907 | -0.40(-1.67%) |
Jun 18, 2018 | 24.10 | 24.50 | 23.80 | 23.90 | 190,901 | -0.20(-0.83%) |
Jun 15, 2018 | 24.10 | 24.10 | 24.10 | 191,679 | +0.00(+0.00%) | |
Jun 14, 2018 | 24.40 | 24.50 | 24.10 | 24.10 | 171,935 | -0.10(-0.41%) |
Jun 13, 2018 | 24.00 | 24.70 | 23.90 | 24.20 | 183,113 | +0.30(+1.26%) |
Jun 12, 2018 | 24.20 | 24.50 | 23.80 | 23.90 | 124,599 | -0.30(-1.24%) |
Jun 11, 2018 | 24.60 | 24.60 | 23.70 | 24.20 | 264,231 | -0.30(-1.22%) |
Jun 08, 2018 | 24.20 | 24.50 | 23.90 | 24.50 | 132,183 | +0.30(+1.24%) |
Jun 07, 2018 | 25.30 | 25.50 | 24.10 | 24.20 | 168,486 | -1.30(-5.10%) |
Jun 06, 2018 | 25.50 | 215,275 | +0.20(+0.79%) | |||
Jun 05, 2018 | 25.60 | 25.90 | 25.00 | 25.30 | 135,251 | -0.50(-1.94%) |
Jun 04, 2018 | 25.30 | 26.20 | 24.90 | 25.80 | 155,875 | +0.60(+2.38%) |