Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 13.00 | 13.00 | 13.00 | 0 | +0.04(+0.31%) | |
Aug 30, 2018 | 12.89 | 13.41 | 12.11 | 12.96 | 27,771 | +0.24(+1.89%) |
Aug 29, 2018 | 12.61 | 13.20 | 11.67 | 12.72 | 69,418 | -0.28(-2.15%) |
Aug 28, 2018 | 13.75 | 13.75 | 12.57 | 13.00 | 75,007 | -0.50(-3.70%) |
Aug 27, 2018 | 13.50 | 14.20 | 13.42 | 13.50 | 33,006 | +0.01(+0.07%) |
Aug 24, 2018 | 13.80 | 13.86 | 13.49 | 13.49 | 9,200 | -0.45(-3.23%) |
Aug 23, 2018 | 14.00 | 14.00 | 13.53 | 13.94 | 10,346 | -0.06(-0.43%) |
Aug 22, 2018 | 14.13 | 14.28 | 13.50 | 14.00 | 35,103 | -0.15(-1.06%) |
Aug 21, 2018 | 14.46 | 14.50 | 13.51 | 14.15 | 22,010 | -0.31(-2.14%) |
Aug 20, 2018 | 14.14 | 14.74 | 13.51 | 14.46 | 34,816 | +0.30(+2.12%) |
Aug 17, 2018 | 14.51 | 14.51 | 13.88 | 14.16 | 14,600 | -0.38(-2.61%) |
Aug 16, 2018 | 15.48 | 15.50 | 14.54 | 14.54 | 3,526 | -0.26(-1.76%) |
Aug 15, 2018 | 15.50 | 15.50 | 14.60 | 14.80 | 102,635 | -1.47(-9.02%) |
Aug 14, 2018 | 16.80 | 16.80 | 16.12 | 16.27 | 8,355 | -0.35(-2.12%) |
Aug 13, 2018 | 16.65 | 16.74 | 16.40 | 16.62 | 7,519 | +0.02(+0.12%) |
Aug 10, 2018 | 16.53 | 17.00 | 16.53 | 16.60 | 6,400 | +0.21(+1.28%) |
Aug 09, 2018 | 16.40 | 16.67 | 15.75 | 16.39 | 21,588 | -0.30(-1.80%) |
Aug 08, 2018 | 16.82 | 17.00 | 16.27 | 16.69 | 24,645 | -0.01(-0.06%) |
Aug 07, 2018 | 16.90 | 16.95 | 16.30 | 16.70 | 34,533 | -0.04(-0.24%) |
Aug 06, 2018 | 17.00 | 17.00 | 16.30 | 16.74 | 8,782 | -0.22(-1.30%) |
Aug 03, 2018 | 16.94 | 17.37 | 16.94 | 16.96 | 18,400 | +0.45(+2.73%) |
Aug 02, 2018 | 16.40 | 17.10 | 16.30 | 16.51 | 26,228 | +0.46(+2.87%) |
Aug 01, 2018 | 16.05 | 17.35 | 15.99 | 16.05 | 51,689 | +0.20(+1.26%) |
Jul 31, 2018 | 16.15 | 16.15 | 15.29 | 15.85 | 7,898 | -0.39(-2.40%) |
Jul 30, 2018 | 16.97 | 17.25 | 15.25 | 16.24 | 32,805 | -0.75(-4.41%) |
Jul 27, 2018 | 17.26 | 17.70 | 16.92 | 16.99 | 22,147 | -1.00(-5.56%) |
Jul 26, 2018 | 17.25 | 18.00 | 16.29 | 17.99 | 43,005 | +1.65(+10.10%) |
Jul 25, 2018 | 16.40 | 16.96 | 16.25 | 16.34 | 10,657 | -0.06(-0.37%) |
Jul 24, 2018 | 17.00 | 17.07 | 16.25 | 16.40 | 28,900 | -0.60(-3.53%) |
Jul 23, 2018 | 17.50 | 17.51 | 17.00 | 17.00 | 7,644 | -0.73(-4.12%) |
Jul 20, 2018 | 17.44 | 17.75 | 17.25 | 17.73 | 4,152 | +0.26(+1.49%) |
Jul 19, 2018 | 17.75 | 18.00 | 17.40 | 17.47 | 8,941 | -0.03(-0.17%) |
Jul 18, 2018 | 18.12 | 18.12 | 17.50 | 17.50 | 5,523 | -0.35(-1.96%) |
Jul 17, 2018 | 18.69 | 18.69 | 17.80 | 17.85 | 3,072 | -0.11(-0.61%) |
Jul 16, 2018 | 18.14 | 18.92 | 17.20 | 17.96 | 11,178 | -0.19(-1.05%) |
Jul 13, 2018 | 18.08 | 19.00 | 18.08 | 18.15 | 9,597 | -0.27(-1.47%) |
Jul 12, 2018 | 19.00 | 19.00 | 17.80 | 18.42 | 16,013 | -0.16(-0.86%) |
Jul 11, 2018 | 18.82 | 18.82 | 18.01 | 18.58 | 4,403 | +0.08(+0.43%) |
Jul 10, 2018 | 17.89 | 19.08 | 17.89 | 18.50 | 6,927 | +0.71(+3.99%) |
Jul 09, 2018 | 18.00 | 18.05 | 17.78 | 17.79 | 14,537 | +0.89(+5.27%) |
Jul 06, 2018 | 18.30 | 18.30 | 16.50 | 16.90 | 40,986 | -1.40(-7.65%) |
Jul 05, 2018 | 18.71 | 19.23 | 17.75 | 18.30 | 9,497 | -0.35(-1.88%) |
Jul 03, 2018 | 18.65 | 18.65 | 18.65 | 0 | +0.39(+2.14%) | |
Jul 02, 2018 | 18.90 | 19.06 | 18.26 | 18.26 | 7,572 | -1.04(-5.39%) |
Jun 29, 2018 | 18.99 | 20.50 | 18.99 | 19.30 | 35,294 | +0.40(+2.12%) |
Jun 28, 2018 | 19.73 | 19.73 | 18.20 | 18.90 | 9,750 | -0.72(-3.67%) |
Jun 27, 2018 | 20.05 | 20.59 | 18.52 | 19.62 | 13,693 | -0.86(-4.20%) |
Jun 26, 2018 | 19.34 | 20.55 | 19.34 | 20.48 | 6,343 | +1.50(+7.90%) |
Jun 25, 2018 | 20.34 | 20.34 | 18.97 | 18.98 | 8,032 | -1.63(-7.91%) |
Jun 22, 2018 | 20.18 | 20.61 | 18.41 | 20.61 | 27,959 | +0.36(+1.78%) |
Jun 21, 2018 | 20.93 | 21.35 | 19.04 | 20.25 | 18,684 | -0.53(-2.55%) |
Jun 20, 2018 | 21.80 | 21.80 | 20.05 | 20.78 | 20,881 | +0.25(+1.22%) |
Jun 19, 2018 | 20.01 | 21.54 | 20.01 | 20.53 | 32,005 | -1.47(-6.68%) |
Jun 18, 2018 | 22.83 | 22.85 | 21.36 | 22.00 | 30,478 | -0.63(-2.78%) |
Jun 15, 2018 | 24.05 | 22.05 | 22.63 | 149,183 | +0.07(+0.31%) | |
Jun 14, 2018 | 23.02 | 23.58 | 22.40 | 22.56 | 31,502 | -0.42(-1.83%) |
Jun 13, 2018 | 22.61 | 23.32 | 22.14 | 22.98 | 40,626 | +0.55(+2.45%) |
Jun 12, 2018 | 22.10 | 23.46 | 22.10 | 22.43 | 77,078 | +0.56(+2.56%) |
Jun 11, 2018 | 20.50 | 22.20 | 20.40 | 21.87 | 67,498 | +1.42(+6.94%) |
Jun 08, 2018 | 20.49 | 20.50 | 19.88 | 20.45 | 18,016 | +0.58(+2.92%) |
Jun 07, 2018 | 20.16 | 20.50 | 19.75 | 19.87 | 23,807 | -0.05(-0.25%) |
Jun 06, 2018 | 19.98 | 20.00 | 19.88 | 19.92 | 7,586 | +0.07(+0.35%) |
Jun 05, 2018 | 20.29 | 20.50 | 19.52 | 19.85 | 25,343 | -0.15(-0.75%) |
Jun 04, 2018 | 20.45 | 20.45 | 19.77 | 20.00 | 22,143 | -0.06(-0.30%) |