Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 26.95 | 26.95 | 26.95 | 0 | +0.60(+2.28%) | |
Aug 30, 2018 | 25.90 | 26.73 | 25.45 | 26.35 | 705,230 | +0.15(+0.57%) |
Aug 29, 2018 | 25.90 | 26.25 | 25.60 | 26.20 | 596,235 | +0.45(+1.75%) |
Aug 28, 2018 | 26.35 | 26.75 | 25.20 | 25.75 | 846,243 | -0.70(-2.65%) |
Aug 27, 2018 | 26.90 | 26.95 | 26.10 | 26.45 | 653,158 | +0.05(+0.19%) |
Aug 24, 2018 | 26.65 | 26.82 | 26.30 | 26.40 | 867,600 | -0.25(-0.94%) |
Aug 23, 2018 | 26.00 | 26.70 | 25.50 | 26.65 | 823,070 | +0.65(+2.50%) |
Aug 22, 2018 | 25.15 | 26.20 | 25.15 | 26.00 | 1,063,481 | +0.95(+3.79%) |
Aug 21, 2018 | 24.35 | 25.10 | 23.90 | 25.05 | 861,632 | +0.80(+3.30%) |
Aug 20, 2018 | 23.40 | 24.55 | 23.40 | 24.25 | 1,103,761 | +1.15(+4.98%) |
Aug 17, 2018 | 22.35 | 23.24 | 21.77 | 23.10 | 737,700 | +0.70(+3.13%) |
Aug 16, 2018 | 21.90 | 22.95 | 21.90 | 22.40 | 816,656 | +0.65(+2.99%) |
Aug 15, 2018 | 21.70 | 22.18 | 21.10 | 21.75 | 727,577 | +0.12(+0.58%) |
Aug 14, 2018 | 21.45 | 21.65 | 21.20 | 21.62 | 407,339 | +0.27(+1.29%) |
Aug 13, 2018 | 21.15 | 21.70 | 20.95 | 21.35 | 670,889 | +0.30(+1.43%) |
Aug 10, 2018 | 20.05 | 21.40 | 20.05 | 21.05 | 1,133,700 | +0.80(+3.95%) |
Aug 09, 2018 | 20.55 | 20.90 | 20.00 | 20.25 | 1,302,126 | -0.10(-0.49%) |
Aug 08, 2018 | 20.45 | 20.73 | 20.20 | 20.35 | 1,101,252 | -0.05(-0.25%) |
Aug 07, 2018 | 18.95 | 21.50 | 18.75 | 20.40 | 2,435,718 | +2.55(+14.29%) |
Aug 06, 2018 | 17.70 | 17.95 | 17.45 | 17.85 | 531,704 | +0.25(+1.42%) |
Aug 03, 2018 | 17.80 | 17.82 | 17.35 | 17.60 | 528,400 | -0.15(-0.85%) |
Aug 02, 2018 | 17.35 | 17.75 | 17.20 | 17.75 | 654,147 | +0.25(+1.43%) |
Aug 01, 2018 | 17.10 | 17.55 | 17.00 | 17.50 | 571,034 | +0.45(+2.64%) |
Jul 31, 2018 | 16.80 | 17.10 | 16.70 | 17.05 | 479,810 | +0.20(+1.19%) |
Jul 30, 2018 | 16.50 | 17.10 | 16.50 | 16.85 | 477,116 | +0.30(+1.81%) |
Jul 27, 2018 | 16.55 | 16.65 | 16.40 | 16.55 | 443,700 | +0.10(+0.61%) |
Jul 26, 2018 | 16.55 | 16.68 | 16.25 | 16.45 | 600,462 | -0.10(-0.60%) |
Jul 25, 2018 | 16.50 | 16.62 | 16.30 | 16.55 | 508,824 | +0.00(+0.00%) |
Jul 24, 2018 | 16.40 | 16.65 | 16.25 | 16.55 | 362,816 | +0.30(+1.85%) |
Jul 23, 2018 | 16.60 | 16.65 | 16.05 | 16.25 | 306,209 | -0.45(-2.69%) |
Jul 20, 2018 | 17.05 | 17.05 | 16.50 | 16.70 | 349,720 | -0.35(-2.05%) |
Jul 19, 2018 | 17.44 | 16.90 | 17.05 | 385,781 | -0.10(-0.58%) | |
Jul 18, 2018 | 16.80 | 17.20 | 16.75 | 17.15 | 591,236 | +0.35(+2.08%) |
Jul 17, 2018 | 16.80 | 17.00 | 16.70 | 16.80 | 387,328 | -0.10(-0.59%) |
Jul 16, 2018 | 17.25 | 17.30 | 16.75 | 16.90 | 339,633 | -0.40(-2.31%) |
Jul 13, 2018 | 17.40 | 17.70 | 17.25 | 17.30 | 429,117 | +0.00(+0.00%) |
Jul 12, 2018 | 17.30 | 17.45 | 17.07 | 17.30 | 406,323 | +0.00(+0.00%) |
Jul 11, 2018 | 17.30 | 17.55 | 17.05 | 17.30 | 324,399 | +0.00(+0.00%) |
Jul 10, 2018 | 17.30 | 17.60 | 17.25 | 17.30 | 407,031 | +0.15(+0.87%) |
Jul 09, 2018 | 17.05 | 17.35 | 17.05 | 17.15 | 374,052 | -0.05(-0.29%) |
Jul 06, 2018 | 17.25 | 17.35 | 17.05 | 17.20 | 240,483 | -0.10(-0.58%) |
Jul 05, 2018 | 17.40 | 17.40 | 17.05 | 17.30 | 672,345 | +0.05(+0.29%) |
Jul 03, 2018 | 17.25 | 17.25 | 17.25 | 0 | -0.25(-1.43%) | |
Jul 02, 2018 | 18.00 | 18.00 | 17.35 | 17.50 | 399,404 | -0.35(-1.96%) |
Jun 29, 2018 | 17.65 | 17.98 | 17.60 | 17.85 | 707,560 | +0.30(+1.71%) |
Jun 28, 2018 | 17.70 | 17.90 | 17.55 | 17.55 | 626,046 | -0.20(-1.13%) |
Jun 27, 2018 | 17.95 | 18.06 | 17.60 | 17.75 | 464,961 | -0.20(-1.11%) |
Jun 26, 2018 | 18.25 | 18.30 | 17.60 | 17.95 | 726,846 | -0.10(-0.55%) |
Jun 25, 2018 | 17.90 | 18.05 | 17.50 | 18.05 | 484,374 | +0.10(+0.56%) |
Jun 22, 2018 | 17.40 | 18.05 | 17.40 | 17.95 | 759,704 | +0.55(+3.16%) |
Jun 21, 2018 | 18.05 | 18.05 | 17.20 | 17.40 | 1,884,204 | -0.65(-3.60%) |
Jun 20, 2018 | 18.25 | 18.45 | 17.70 | 18.05 | 777,541 | -0.15(-0.82%) |
Jun 19, 2018 | 18.10 | 18.25 | 17.82 | 18.20 | 851,085 | +0.00(+0.00%) |
Jun 18, 2018 | 17.15 | 18.30 | 17.00 | 18.20 | 973,106 | +0.95(+5.51%) |
Jun 15, 2018 | 17.52 | 17.15 | 17.25 | 1,369,217 | +0.10(+0.58%) | |
Jun 14, 2018 | 16.90 | 17.45 | 16.70 | 17.15 | 545,791 | +0.20(+1.18%) |
Jun 13, 2018 | 17.20 | 17.35 | 16.60 | 16.95 | 786,768 | -0.30(-1.74%) |
Jun 12, 2018 | 17.50 | 17.70 | 17.05 | 17.25 | 589,985 | -0.30(-1.71%) |
Jun 11, 2018 | 18.10 | 18.35 | 17.35 | 17.55 | 994,438 | -0.55(-3.04%) |
Jun 08, 2018 | 17.95 | 18.12 | 17.75 | 18.10 | 1,213,643 | +0.15(+0.84%) |
Jun 07, 2018 | 17.75 | 18.02 | 17.75 | 17.95 | 704,596 | +0.20(+1.13%) |
Jun 06, 2018 | 17.60 | 17.95 | 17.35 | 17.75 | 909,193 | +0.25(+1.43%) |
Jun 05, 2018 | 17.55 | 17.65 | 17.35 | 17.50 | 709,344 | +0.00(+0.00%) |
Jun 04, 2018 | 17.70 | 17.75 | 17.31 | 17.50 | 572,536 | -0.15(-0.85%) |