Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.65 | 22.00 | 18.00 | 18.15 | 293,400 | -3.85(-17.50%) |
Sep 27, 2018 | 24.75 | 25.00 | 21.00 | 22.00 | 201,622 | -1.55(-6.58%) |
Sep 26, 2018 | 23.80 | 24.25 | 22.73 | 23.55 | 90,130 | -0.10(-0.42%) |
Sep 25, 2018 | 21.95 | 24.10 | 21.80 | 23.65 | 213,065 | +1.70(+7.74%) |
Sep 24, 2018 | 21.75 | 22.00 | 21.30 | 21.95 | 150,216 | +0.20(+0.92%) |
Sep 21, 2018 | 20.95 | 21.80 | 20.90 | 21.75 | 116,500 | +0.77(+3.69%) |
Sep 20, 2018 | 20.65 | 21.30 | 20.45 | 20.98 | 58,654 | +0.53(+2.57%) |
Sep 19, 2018 | 19.80 | 20.55 | 19.50 | 20.45 | 23,237 | +0.95(+4.87%) |
Sep 18, 2018 | 20.10 | 20.20 | 19.50 | 19.50 | 24,963 | -0.25(-1.27%) |
Sep 17, 2018 | 20.00 | 20.20 | 19.60 | 19.75 | 23,822 | +0.18(+0.89%) |
Sep 14, 2018 | 20.05 | 20.70 | 19.50 | 19.57 | 57,800 | -0.93(-4.51%) |
Sep 13, 2018 | 20.20 | 21.30 | 20.20 | 20.50 | 32,387 | +0.10(+0.49%) |
Sep 12, 2018 | 21.00 | 21.00 | 20.20 | 20.40 | 33,764 | -0.70(-3.32%) |
Sep 11, 2018 | 21.80 | 21.85 | 21.00 | 21.10 | 16,018 | -0.65(-2.99%) |
Sep 10, 2018 | 22.00 | 22.00 | 21.50 | 21.75 | 47,503 | +0.10(+0.46%) |
Sep 07, 2018 | 20.85 | 21.75 | 20.55 | 21.65 | 32,800 | +0.80(+3.84%) |
Sep 06, 2018 | 21.30 | 21.30 | 20.85 | 20.85 | 5,704 | -0.50(-2.34%) |
Sep 05, 2018 | 21.90 | 21.90 | 20.40 | 21.35 | 23,837 | -0.45(-2.06%) |
Sep 04, 2018 | 21.25 | 22.00 | 21.25 | 21.80 | 51,263 | +0.55(+2.59%) |
Aug 31, 2018 | 21.25 | 21.25 | 21.25 | 0 | +0.25(+1.19%) | |
Aug 30, 2018 | 20.10 | 21.25 | 20.00 | 21.00 | 32,468 | +0.95(+4.74%) |
Aug 29, 2018 | 20.80 | 20.80 | 19.80 | 20.05 | 22,321 | -0.75(-3.61%) |
Aug 28, 2018 | 21.00 | 21.20 | 20.60 | 20.80 | 13,122 | -0.05(-0.24%) |
Aug 27, 2018 | 20.50 | 21.15 | 20.40 | 20.85 | 58,480 | +0.50(+2.46%) |
Aug 24, 2018 | 20.50 | 20.75 | 20.25 | 20.35 | 17,300 | -0.10(-0.49%) |
Aug 23, 2018 | 19.82 | 20.50 | 19.82 | 20.45 | 17,181 | +0.60(+3.02%) |
Aug 22, 2018 | 19.75 | 20.00 | 19.50 | 19.85 | 9,205 | +0.40(+2.06%) |
Aug 21, 2018 | 19.38 | 19.70 | 19.25 | 19.45 | 23,939 | -0.10(-0.51%) |
Aug 20, 2018 | 19.35 | 20.25 | 19.35 | 19.55 | 15,954 | +0.40(+2.09%) |
Aug 17, 2018 | 19.10 | 19.55 | 18.90 | 19.15 | 10,900 | -0.05(-0.26%) |
Aug 16, 2018 | 19.70 | 19.70 | 18.85 | 19.20 | 24,118 | +0.30(+1.59%) |
Aug 15, 2018 | 20.25 | 20.25 | 18.80 | 18.90 | 37,547 | -1.50(-7.35%) |
Aug 14, 2018 | 20.45 | 20.95 | 20.20 | 20.40 | 19,466 | +0.00(+0.00%) |
Aug 13, 2018 | 20.70 | 20.70 | 20.10 | 20.40 | 13,285 | +0.05(+0.25%) |
Aug 10, 2018 | 20.80 | 20.80 | 20.20 | 20.35 | 11,400 | -0.50(-2.40%) |
Aug 09, 2018 | 20.75 | 21.00 | 20.45 | 20.85 | 24,515 | +0.25(+1.21%) |
Aug 08, 2018 | 20.30 | 21.10 | 19.90 | 20.60 | 16,267 | +0.55(+2.74%) |
Aug 07, 2018 | 20.15 | 20.70 | 19.80 | 20.05 | 10,379 | -0.15(-0.74%) |
Aug 06, 2018 | 19.30 | 20.75 | 19.30 | 20.20 | 50,046 | +1.05(+5.48%) |
Aug 03, 2018 | 21.30 | 21.30 | 19.00 | 19.15 | 67,700 | -1.70(-8.15%) |
Aug 02, 2018 | 22.40 | 22.40 | 20.50 | 20.85 | 65,622 | -1.60(-7.13%) |
Aug 01, 2018 | 22.65 | 23.00 | 22.20 | 22.45 | 78,237 | -0.20(-0.88%) |
Jul 31, 2018 | 21.05 | 22.76 | 21.00 | 22.65 | 133,470 | +1.60(+7.60%) |
Jul 30, 2018 | 20.50 | 21.30 | 20.50 | 21.05 | 18,731 | +0.45(+2.18%) |
Jul 27, 2018 | 21.10 | 21.20 | 20.50 | 20.60 | 17,400 | -0.70(-3.29%) |
Jul 26, 2018 | 21.35 | 21.35 | 20.43 | 21.30 | 15,355 | +0.05(+0.24%) |
Jul 25, 2018 | 21.40 | 21.50 | 21.05 | 21.25 | 15,788 | -0.15(-0.70%) |
Jul 24, 2018 | 21.66 | 21.66 | 20.70 | 21.40 | 33,911 | -0.10(-0.47%) |
Jul 23, 2018 | 21.15 | 21.90 | 21.15 | 21.50 | 40,095 | +0.10(+0.47%) |
Jul 20, 2018 | 20.10 | 21.62 | 19.95 | 21.40 | 124,208 | +1.40(+7.00%) |
Jul 19, 2018 | 20.05 | 20.10 | 19.40 | 20.00 | 35,374 | +0.05(+0.25%) |
Jul 18, 2018 | 20.25 | 20.30 | 19.40 | 19.95 | 20,706 | +0.15(+0.76%) |
Jul 17, 2018 | 20.30 | 20.30 | 19.55 | 19.80 | 28,125 | -0.50(-2.46%) |
Jul 16, 2018 | 19.55 | 20.40 | 17.95 | 20.30 | 86,429 | +0.85(+4.37%) |
Jul 13, 2018 | 20.00 | 20.40 | 19.00 | 19.45 | 92,781 | -0.45(-2.26%) |
Jul 12, 2018 | 20.00 | 18.55 | 19.90 | 49,542 | +1.05(+5.57%) | |
Jul 11, 2018 | 18.75 | 19.00 | 18.60 | 18.85 | 14,946 | -0.15(-0.79%) |
Jul 10, 2018 | 19.10 | 19.20 | 18.90 | 19.00 | 46,922 | +0.00(+0.00%) |
Jul 09, 2018 | 19.25 | 19.35 | 18.85 | 19.00 | 49,212 | +0.10(+0.53%) |
Jul 06, 2018 | 19.40 | 19.40 | 18.70 | 18.90 | 38,121 | -0.40(-2.07%) |
Jul 05, 2018 | 20.05 | 20.39 | 18.80 | 19.30 | 45,098 | -0.65(-3.26%) |
Jul 03, 2018 | 19.95 | 19.95 | 19.95 | 0 | +0.35(+1.79%) |