Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 19.46 | 19.46 | 19.46 | 0 | +0.20(+1.04%) | |
Aug 30, 2018 | 19.40 | 19.49 | 19.05 | 19.26 | 119,907 | -0.01(-0.05%) |
Aug 29, 2018 | 19.00 | 19.50 | 18.74 | 19.27 | 484,102 | +0.30(+1.58%) |
Aug 28, 2018 | 19.67 | 19.80 | 18.75 | 18.97 | 565,200 | -0.47(-2.42%) |
Aug 27, 2018 | 19.11 | 19.85 | 19.05 | 19.44 | 362,623 | +0.35(+1.83%) |
Aug 24, 2018 | 19.10 | 19.29 | 18.89 | 19.09 | 355,200 | +0.72(+3.92%) |
Aug 23, 2018 | 18.41 | 18.66 | 18.23 | 18.37 | 227,291 | -0.09(-0.49%) |
Aug 22, 2018 | 18.40 | 18.85 | 18.04 | 18.46 | 371,808 | +0.08(+0.44%) |
Aug 21, 2018 | 17.99 | 18.67 | 17.90 | 18.38 | 239,418 | +0.39(+2.17%) |
Aug 20, 2018 | 17.42 | 18.15 | 17.26 | 17.99 | 67,891 | +0.57(+3.27%) |
Aug 17, 2018 | 17.05 | 17.50 | 16.86 | 17.42 | 85,600 | +0.34(+1.99%) |
Aug 16, 2018 | 17.16 | 17.38 | 16.84 | 17.08 | 193,044 | -0.33(-1.90%) |
Aug 15, 2018 | 18.49 | 18.59 | 17.01 | 17.41 | 337,664 | -1.08(-5.84%) |
Aug 14, 2018 | 18.52 | 18.66 | 18.38 | 18.49 | 152,898 | +0.02(+0.11%) |
Aug 13, 2018 | 18.48 | 18.82 | 18.40 | 18.47 | 190,328 | +0.25(+1.37%) |
Aug 10, 2018 | 19.01 | 19.32 | 18.15 | 18.22 | 377,700 | -0.94(-4.91%) |
Aug 09, 2018 | 19.65 | 19.87 | 19.16 | 19.16 | 296,688 | -0.62(-3.13%) |
Aug 08, 2018 | 19.78 | 19.93 | 19.51 | 19.78 | 85,692 | -0.05(-0.25%) |
Aug 07, 2018 | 19.63 | 19.98 | 19.28 | 19.83 | 221,059 | +0.04(+0.20%) |
Aug 06, 2018 | 20.00 | 20.00 | 19.60 | 19.79 | 155,596 | +0.15(+0.76%) |
Aug 03, 2018 | 19.65 | 19.89 | 19.59 | 19.64 | 27,100 | -0.13(-0.66%) |
Aug 02, 2018 | 19.60 | 19.95 | 19.50 | 19.77 | 210,612 | -0.16(-0.80%) |
Aug 01, 2018 | 20.07 | 20.19 | 19.51 | 19.93 | 63,358 | -0.15(-0.75%) |
Jul 31, 2018 | 20.34 | 20.34 | 19.50 | 20.08 | 193,649 | -0.26(-1.28%) |
Jul 30, 2018 | 20.59 | 20.73 | 19.85 | 20.34 | 266,344 | -0.05(-0.25%) |
Jul 27, 2018 | 20.13 | 20.73 | 20.00 | 20.39 | 319,600 | +20.29(+19890.20%) |
Jul 02, 2018 | 0.1020 | 0.1020 | 0.1020 | 0 | -0.11(-52.56%) | |
Jun 29, 2018 | 0.3250 | 0.3280 | 0.2040 | 0.2150 | 51,205,916 | -0.09(-30.40%) |
Jun 28, 2018 | 0.3698 | 0.3801 | 0.2950 | 0.3089 | 13,935,149 | -0.04(-11.39%) |
Jun 27, 2018 | 0.3200 | 0.3648 | 0.3200 | 0.3486 | 6,914,301 | +0.04(+11.27%) |
Jun 26, 2018 | 0.3210 | 0.3304 | 0.3050 | 0.3133 | 4,216,520 | +0.00(+0.42%) |
Jun 25, 2018 | 0.3536 | 0.3684 | 0.3120 | 0.3120 | 4,162,488 | -0.03(-8.24%) |
Jun 22, 2018 | 0.3696 | 0.3820 | 0.3400 | 0.3400 | 5,895,309 | -0.03(-7.81%) |
Jun 21, 2018 | 0.3700 | 0.3799 | 0.3450 | 0.3688 | 5,492,248 | -0.02(-4.21%) |
Jun 20, 2018 | 0.3910 | 0.3993 | 0.3600 | 0.3850 | 3,906,687 | -0.01(-1.28%) |
Jun 19, 2018 | 0.3950 | 0.3999 | 0.3835 | 0.3900 | 3,375,028 | -0.02(-4.88%) |
Jun 18, 2018 | 0.4100 | 0.4200 | 0.3805 | 0.4100 | 4,639,438 | -0.01(-2.38%) |
Jun 15, 2018 | 0.4294 | 0.4070 | 0.4200 | 2,446,539 | -0.01(-2.19%) | |
Jun 14, 2018 | 0.4375 | 0.4400 | 0.4151 | 0.4294 | 2,820,606 | -0.00(-0.92%) |
Jun 13, 2018 | 0.4200 | 0.4384 | 0.4150 | 0.4334 | 2,998,620 | +0.02(+5.71%) |
Jun 12, 2018 | 0.4250 | 0.4290 | 0.4100 | 0.4100 | 3,153,144 | -0.01(-2.50%) |
Jun 11, 2018 | 0.4300 | 0.4500 | 0.4132 | 0.4205 | 4,593,175 | -0.00(-1.08%) |
Jun 08, 2018 | 0.4300 | 0.4500 | 0.4200 | 0.4251 | 4,298,669 | -0.01(-3.17%) |
Jun 07, 2018 | 0.4850 | 0.4888 | 0.4390 | 0.4390 | 7,790,689 | -0.05(-10.04%) |
Jun 06, 2018 | 0.4975 | 0.4880 | 6,779,236 | +0.03(+6.18%) | ||
Jun 05, 2018 | 0.4300 | 0.4750 | 0.4290 | 0.4596 | 4,297,175 | +0.02(+5.66%) |
Jun 04, 2018 | 0.4449 | 0.4540 | 0.4340 | 0.4350 | 3,414,708 | -0.01(-3.29%) |