Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 17.87 | 18.94 | 17.73 | 18.62 | 229,100 | +0.78(+4.37%) |
Sep 27, 2018 | 17.19 | 18.03 | 17.19 | 17.84 | 177,906 | +0.53(+3.06%) |
Sep 26, 2018 | 17.82 | 18.10 | 17.12 | 17.31 | 263,377 | -0.63(-3.51%) |
Sep 25, 2018 | 18.16 | 18.82 | 17.82 | 17.94 | 207,461 | -0.12(-0.66%) |
Sep 24, 2018 | 18.54 | 19.00 | 17.54 | 18.06 | 377,785 | -0.76(-4.04%) |
Sep 21, 2018 | 18.96 | 19.21 | 18.61 | 18.82 | 550,700 | -0.19(-1.00%) |
Sep 20, 2018 | 19.16 | 19.25 | 18.55 | 19.01 | 271,404 | +0.11(+0.58%) |
Sep 19, 2018 | 19.61 | 19.96 | 18.66 | 18.90 | 269,711 | +0.03(+0.16%) |
Sep 18, 2018 | 19.28 | 19.45 | 18.80 | 18.87 | 283,233 | +0.17(+0.91%) |
Sep 17, 2018 | 21.18 | 21.18 | 18.68 | 18.70 | 498,094 | -2.47(-11.67%) |
Sep 14, 2018 | 21.41 | 21.58 | 20.19 | 21.17 | 412,200 | -0.14(-0.66%) |
Sep 13, 2018 | 22.52 | 22.94 | 21.03 | 21.31 | 708,348 | -1.00(-4.48%) |
Sep 12, 2018 | 24.51 | 24.60 | 22.10 | 22.31 | 433,250 | -2.16(-8.83%) |
Sep 11, 2018 | 24.00 | 24.79 | 23.80 | 24.47 | 142,778 | +0.31(+1.28%) |
Sep 10, 2018 | 24.95 | 25.48 | 24.01 | 24.16 | 183,152 | -0.56(-2.27%) |
Sep 07, 2018 | 25.43 | 26.74 | 24.33 | 24.72 | 286,900 | -1.14(-4.41%) |
Sep 06, 2018 | 26.41 | 28.00 | 25.07 | 25.86 | 319,490 | -0.39(-1.49%) |
Sep 05, 2018 | 26.07 | 26.61 | 25.00 | 26.25 | 327,168 | +0.18(+0.69%) |
Sep 04, 2018 | 25.59 | 26.74 | 24.25 | 26.07 | 322,667 | +0.48(+1.88%) |
Aug 31, 2018 | 25.59 | 25.59 | 25.59 | 0 | -1.20(-4.48%) | |
Aug 30, 2018 | 24.18 | 27.87 | 24.18 | 26.79 | 914,274 | +2.99(+12.56%) |
Aug 29, 2018 | 20.89 | 24.18 | 20.83 | 23.80 | 1,231,933 | +3.57(+17.65%) |
Aug 28, 2018 | 20.10 | 20.48 | 20.05 | 20.23 | 177,549 | +0.22(+1.10%) |
Aug 27, 2018 | 20.20 | 20.79 | 19.76 | 20.01 | 247,892 | -0.09(-0.45%) |
Aug 24, 2018 | 19.40 | 20.49 | 19.40 | 20.10 | 218,200 | +0.70(+3.61%) |
Aug 23, 2018 | 20.10 | 20.50 | 19.10 | 19.40 | 262,075 | -0.63(-3.15%) |
Aug 22, 2018 | 19.92 | 20.10 | 19.08 | 20.03 | 263,486 | +0.04(+0.20%) |
Aug 21, 2018 | 20.27 | 20.50 | 19.79 | 19.99 | 185,286 | -0.18(-0.89%) |
Aug 20, 2018 | 19.87 | 20.40 | 19.56 | 20.17 | 166,205 | +0.42(+2.13%) |
Aug 17, 2018 | 19.79 | 20.50 | 19.32 | 19.75 | 408,600 | +0.98(+5.22%) |
Aug 16, 2018 | 19.21 | 19.76 | 18.68 | 18.77 | 153,126 | -0.38(-1.98%) |
Aug 15, 2018 | 19.81 | 19.88 | 18.38 | 19.15 | 268,136 | -0.73(-3.67%) |
Aug 14, 2018 | 20.07 | 20.50 | 19.71 | 19.88 | 324,544 | -0.12(-0.60%) |
Aug 13, 2018 | 20.80 | 21.00 | 19.95 | 20.00 | 401,714 | -0.76(-3.66%) |
Aug 10, 2018 | 20.20 | 21.14 | 20.00 | 20.76 | 298,800 | +0.56(+2.77%) |
Aug 09, 2018 | 20.31 | 20.83 | 19.97 | 20.20 | 436,724 | -0.16(-0.79%) |
Aug 08, 2018 | 20.54 | 21.30 | 20.13 | 20.36 | 346,659 | -0.18(-0.88%) |
Aug 07, 2018 | 20.49 | 21.24 | 20.00 | 20.54 | 436,512 | +0.26(+1.28%) |
Aug 06, 2018 | 20.11 | 20.97 | 19.97 | 20.28 | 715,315 | +0.15(+0.75%) |
Aug 03, 2018 | 18.86 | 20.57 | 18.86 | 20.13 | 403,400 | +1.40(+7.47%) |
Aug 02, 2018 | 18.31 | 21.55 | 18.21 | 18.73 | 703,573 | -0.26(-1.37%) |
Aug 01, 2018 | 19.78 | 20.24 | 18.72 | 18.99 | 810,650 | -0.67(-3.41%) |
Jul 31, 2018 | 19.22 | 19.67 | 18.66 | 19.66 | 556,756 | +0.57(+2.99%) |
Jul 30, 2018 | 19.45 | 19.74 | 18.26 | 19.09 | 531,252 | -0.48(-2.45%) |
Jul 27, 2018 | 19.97 | 20.50 | 19.37 | 19.57 | 402,800 | -0.48(-2.39%) |
Jul 26, 2018 | 20.00 | 20.30 | 19.10 | 20.05 | 266,643 | +0.02(+0.10%) |
Jul 25, 2018 | 19.40 | 20.40 | 19.31 | 20.03 | 336,992 | +0.50(+2.56%) |
Jul 24, 2018 | 20.13 | 20.27 | 19.33 | 19.53 | 623,008 | -0.56(-2.79%) |
Jul 23, 2018 | 20.78 | 20.78 | 19.85 | 20.09 | 510,751 | -0.21(-1.03%) |
Jul 20, 2018 | 19.69 | 20.80 | 19.61 | 20.30 | 886,906 | +0.55(+2.78%) |
Jul 19, 2018 | 19.99 | 20.10 | 19.20 | 19.75 | 2,680,257 | -1.57(-7.36%) |
Jul 18, 2018 | 22.44 | 22.94 | 21.25 | 21.32 | 584,624 | -1.01(-4.52%) |
Jul 17, 2018 | 22.73 | 24.82 | 21.60 | 22.33 | 869,997 | -2.80(-11.14%) |
Jul 16, 2018 | 26.11 | 26.15 | 24.61 | 25.13 | 220,684 | -1.04(-3.97%) |
Jul 13, 2018 | 26.75 | 26.88 | 25.30 | 26.17 | 212,373 | -0.84(-3.11%) |
Jul 12, 2018 | 27.43 | 27.55 | 25.10 | 27.01 | 325,467 | -0.26(-0.95%) |
Jul 11, 2018 | 24.08 | 27.39 | 23.55 | 27.27 | 348,143 | +3.21(+13.34%) |
Jul 10, 2018 | 26.65 | 27.25 | 23.52 | 24.06 | 375,250 | -2.52(-9.48%) |
Jul 09, 2018 | 27.67 | 28.03 | 26.25 | 26.58 | 291,328 | -0.78(-2.85%) |
Jul 06, 2018 | 27.90 | 28.99 | 27.20 | 27.36 | 218,502 | -0.62(-2.22%) |
Jul 05, 2018 | 28.15 | 29.03 | 27.70 | 27.98 | 125,075 | +0.03(+0.11%) |
Jul 03, 2018 | 27.95 | 27.95 | 27.95 | 0 | -1.87(-6.27%) |