Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 22.04 | 22.04 | 22.04 | 0 | +0.35(+1.61%) | |
Aug 30, 2018 | 21.50 | 22.00 | 20.20 | 21.69 | 115,099 | +0.19(+0.88%) |
Aug 29, 2018 | 19.48 | 21.59 | 19.00 | 21.50 | 71,489 | +2.50(+13.16%) |
Aug 28, 2018 | 18.47 | 19.00 | 18.37 | 19.00 | 136,759 | +0.64(+3.49%) |
Aug 27, 2018 | 17.53 | 18.42 | 16.91 | 18.36 | 89,058 | +0.90(+5.15%) |
Aug 24, 2018 | 17.01 | 17.82 | 16.91 | 17.46 | 87,000 | +0.41(+2.40%) |
Aug 23, 2018 | 17.43 | 17.68 | 16.92 | 17.05 | 122,489 | -0.51(-2.90%) |
Aug 22, 2018 | 17.27 | 17.68 | 17.00 | 17.56 | 48,897 | +0.39(+2.27%) |
Aug 21, 2018 | 16.98 | 17.30 | 16.59 | 17.17 | 170,274 | +0.25(+1.48%) |
Aug 20, 2018 | 15.86 | 17.32 | 15.52 | 16.92 | 116,952 | +0.98(+6.15%) |
Aug 17, 2018 | 16.40 | 17.10 | 15.69 | 15.94 | 226,700 | -0.42(-2.57%) |
Aug 16, 2018 | 16.18 | 17.38 | 16.18 | 16.36 | 172,231 | +0.27(+1.68%) |
Aug 15, 2018 | 15.50 | 16.10 | 15.39 | 16.09 | 46,679 | +0.46(+2.94%) |
Aug 14, 2018 | 14.61 | 16.05 | 14.28 | 15.63 | 108,611 | +0.95(+6.47%) |
Aug 13, 2018 | 14.24 | 14.69 | 13.47 | 14.68 | 97,385 | +0.54(+3.82%) |
Aug 10, 2018 | 14.10 | 14.20 | 13.88 | 14.14 | 25,300 | +0.15(+1.07%) |
Aug 09, 2018 | 14.06 | 14.12 | 13.50 | 13.99 | 53,191 | +0.02(+0.14%) |
Aug 08, 2018 | 13.89 | 14.25 | 13.65 | 13.97 | 37,850 | +0.08(+0.58%) |
Aug 07, 2018 | 13.93 | 14.05 | 13.49 | 13.89 | 23,511 | +0.01(+0.07%) |
Aug 06, 2018 | 13.41 | 14.00 | 13.29 | 13.88 | 59,051 | +0.22(+1.61%) |
Aug 03, 2018 | 13.95 | 14.03 | 13.46 | 13.66 | 12,500 | -0.30(-2.15%) |
Aug 02, 2018 | 13.95 | 14.41 | 13.64 | 13.96 | 43,514 | -0.25(-1.76%) |
Aug 01, 2018 | 14.01 | 14.70 | 13.81 | 14.21 | 38,623 | +0.22(+1.57%) |
Jul 31, 2018 | 13.53 | 14.19 | 13.47 | 13.99 | 17,260 | +0.55(+4.09%) |
Jul 30, 2018 | 13.20 | 13.49 | 13.10 | 13.44 | 4,820 | +0.21(+1.59%) |
Jul 27, 2018 | 13.97 | 14.17 | 13.04 | 13.23 | 31,000 | -0.54(-3.92%) |
Jul 26, 2018 | 15.45 | 15.72 | 13.25 | 13.77 | 127,176 | -1.66(-10.76%) |
Jul 25, 2018 | 15.53 | 16.09 | 15.43 | 15.43 | 41,213 | -0.09(-0.58%) |
Jul 24, 2018 | 15.94 | 16.23 | 15.52 | 15.52 | 32,616 | -0.39(-2.45%) |
Jul 23, 2018 | 15.84 | 16.03 | 15.51 | 15.91 | 22,591 | +0.06(+0.38%) |
Jul 20, 2018 | 15.60 | 15.90 | 15.35 | 15.85 | 16,025 | +0.22(+1.41%) |
Jul 19, 2018 | 15.43 | 16.00 | 15.34 | 15.63 | 51,229 | +0.17(+1.10%) |
Jul 18, 2018 | 15.41 | 15.88 | 15.37 | 15.46 | 46,111 | +0.01(+0.06%) |
Jul 17, 2018 | 15.88 | 15.93 | 15.38 | 15.45 | 57,891 | -0.40(-2.52%) |
Jul 16, 2018 | 16.10 | 16.35 | 15.26 | 15.85 | 90,973 | -0.29(-1.80%) |
Jul 13, 2018 | 16.75 | 17.04 | 15.97 | 16.14 | 120,089 | -0.59(-3.53%) |
Jul 12, 2018 | 16.78 | 17.16 | 16.71 | 16.73 | 138,673 | -0.02(-0.12%) |
Jul 11, 2018 | 16.90 | 17.73 | 16.72 | 16.75 | 148,893 | -0.23(-1.35%) |
Jul 10, 2018 | 17.05 | 17.15 | 16.91 | 16.98 | 33,628 | -0.07(-0.41%) |
Jul 09, 2018 | 16.75 | 17.30 | 16.72 | 17.05 | 41,830 | +0.34(+2.03%) |
Jul 06, 2018 | 16.71 | 17.09 | 16.71 | 16.71 | 63,309 | -0.06(-0.36%) |
Jul 05, 2018 | 16.89 | 17.41 | 16.70 | 16.77 | 32,739 | +0.06(+0.36%) |
Jul 03, 2018 | 16.71 | 16.71 | 16.71 | 0 | -0.21(-1.24%) | |
Jul 02, 2018 | 17.39 | 17.39 | 16.73 | 16.92 | 27,667 | -0.43(-2.48%) |
Jun 29, 2018 | 16.74 | 17.65 | 16.71 | 17.35 | 45,589 | +0.62(+3.71%) |
Jun 28, 2018 | 16.71 | 17.48 | 16.70 | 16.73 | 114,468 | -0.24(-1.41%) |
Jun 27, 2018 | 17.60 | 17.73 | 16.61 | 16.97 | 99,108 | -0.53(-3.03%) |
Jun 26, 2018 | 17.95 | 18.26 | 17.50 | 17.50 | 114,140 | -0.40(-2.23%) |
Jun 25, 2018 | 19.07 | 20.00 | 17.65 | 17.90 | 100,433 | -1.32(-6.87%) |
Jun 22, 2018 | 19.41 | 19.82 | 18.71 | 19.22 | 75,271 | -0.03(-0.16%) |
Jun 21, 2018 | 20.50 | 21.00 | 18.65 | 19.25 | 139,448 | -1.10(-5.41%) |
Jun 20, 2018 | 19.20 | 20.35 | 18.60 | 20.35 | 130,612 | +1.35(+7.11%) |
Jun 19, 2018 | 17.59 | 19.14 | 17.33 | 19.00 | 86,140 | +1.50(+8.57%) |
Jun 18, 2018 | 18.30 | 18.39 | 17.44 | 17.50 | 76,964 | -0.79(-4.32%) |
Jun 15, 2018 | 18.80 | 18.03 | 18.29 | 121,013 | -0.51(-2.71%) | |
Jun 14, 2018 | 18.23 | 19.10 | 18.07 | 18.80 | 102,244 | +0.48(+2.62%) |
Jun 13, 2018 | 18.32 | 19.11 | 18.12 | 18.32 | 101,003 | +0.11(+0.60%) |
Jun 12, 2018 | 17.90 | 18.50 | 17.86 | 18.21 | 96,220 | +0.44(+2.48%) |
Jun 11, 2018 | 17.67 | 17.81 | 17.50 | 17.77 | 38,513 | +0.40(+2.30%) |
Jun 08, 2018 | 17.39 | 19.82 | 17.29 | 17.37 | 133,004 | +0.01(+0.06%) |
Jun 07, 2018 | 17.74 | 18.00 | 17.25 | 17.36 | 124,464 | -0.64(-3.56%) |
Jun 06, 2018 | 18.30 | 18.45 | 17.74 | 18.00 | 94,909 | -0.24(-1.32%) |
Jun 05, 2018 | 18.33 | 19.74 | 18.00 | 18.24 | 198,751 | +0.21(+1.16%) |
Jun 04, 2018 | 18.10 | 18.25 | 18.00 | 18.03 | 46,827 | +0.23(+1.29%) |