Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 14.04 | 14.04 | 14.04 | 0 | +0.60(+4.46%) | |
Aug 30, 2018 | 13.32 | 13.56 | 12.84 | 13.44 | 102,102 | +0.48(+3.70%) |
Aug 29, 2018 | 13.20 | 13.32 | 12.72 | 12.96 | 70,585 | +0.12(+0.93%) |
Aug 28, 2018 | 12.96 | 12.96 | 12.36 | 12.84 | 92,657 | -0.12(-0.93%) |
Aug 27, 2018 | 13.56 | 13.56 | 12.84 | 12.96 | 134,277 | -0.84(-6.09%) |
Aug 24, 2018 | 13.68 | 13.80 | 13.44 | 13.80 | 25,741 | +0.12(+0.88%) |
Aug 23, 2018 | 13.68 | 13.68 | 13.20 | 13.68 | 27,934 | +0.12(+0.88%) |
Aug 22, 2018 | 13.32 | 13.68 | 13.20 | 13.56 | 34,306 | +0.24(+1.80%) |
Aug 21, 2018 | 13.44 | 13.92 | 13.32 | 13.32 | 33,076 | -0.12(-0.89%) |
Aug 20, 2018 | 14.04 | 14.28 | 13.32 | 13.44 | 40,648 | -0.60(-4.27%) |
Aug 17, 2018 | 13.80 | 14.04 | 13.44 | 14.04 | 40,233 | +0.36(+2.63%) |
Aug 16, 2018 | 12.24 | 13.80 | 12.24 | 13.68 | 109,298 | +1.32(+10.68%) |
Aug 15, 2018 | 13.08 | 13.08 | 12.00 | 12.36 | 115,152 | -0.48(-3.74%) |
Aug 14, 2018 | 13.44 | 13.44 | 12.72 | 12.84 | 77,503 | -0.36(-2.73%) |
Aug 13, 2018 | 13.80 | 13.80 | 13.08 | 13.20 | 80,885 | -0.96(-6.78%) |
Aug 10, 2018 | 14.40 | 14.40 | 14.04 | 14.16 | 49,508 | -0.24(-1.67%) |
Aug 09, 2018 | 13.20 | 14.40 | 12.96 | 14.40 | 124,725 | +1.44(+11.11%) |
Aug 08, 2018 | 13.92 | 14.16 | 12.84 | 12.96 | 199,491 | -0.96(-6.90%) |
Aug 07, 2018 | 14.64 | 14.64 | 13.80 | 13.92 | 93,914 | -0.60(-4.13%) |
Aug 06, 2018 | 15.00 | 15.12 | 14.28 | 14.52 | 117,123 | -0.48(-3.20%) |
Aug 03, 2018 | 15.48 | 15.60 | 14.88 | 15.00 | 87,000 | -0.48(-3.10%) |
Aug 02, 2018 | 15.84 | 15.84 | 15.24 | 15.48 | 65,165 | -0.48(-3.01%) |
Aug 01, 2018 | 15.60 | 15.96 | 15.24 | 15.96 | 50,389 | +0.36(+2.31%) |
Jul 31, 2018 | 15.60 | 15.84 | 15.00 | 15.60 | 96,680 | +0.36(+2.36%) |
Jul 30, 2018 | 15.84 | 16.32 | 15.12 | 15.24 | 86,748 | -0.36(-2.31%) |
Jul 27, 2018 | 16.20 | 16.32 | 15.60 | 15.60 | 95,766 | -0.48(-2.99%) |
Jul 26, 2018 | 16.56 | 16.56 | 15.60 | 16.08 | 131,079 | -0.36(-2.19%) |
Jul 25, 2018 | 16.56 | 17.04 | 16.20 | 16.44 | 92,466 | +0.24(+1.48%) |
Jul 24, 2018 | 16.44 | 16.80 | 16.08 | 16.20 | 64,024 | -0.24(-1.46%) |
Jul 23, 2018 | 17.04 | 17.04 | 16.32 | 16.44 | 65,068 | -0.48(-2.84%) |
Jul 20, 2018 | 17.16 | 17.40 | 16.80 | 16.92 | 74,286 | -0.24(-1.40%) |
Jul 19, 2018 | 17.40 | 17.52 | 16.80 | 17.16 | 106,120 | -0.24(-1.38%) |
Jul 18, 2018 | 16.32 | 17.52 | 15.99 | 17.40 | 281,135 | +1.44(+9.02%) |
Jul 17, 2018 | 15.84 | 15.96 | 15.72 | 15.96 | 43,192 | +0.12(+0.76%) |
Jul 16, 2018 | 15.96 | 16.32 | 15.72 | 15.84 | 72,310 | -0.12(-0.75%) |
Jul 13, 2018 | 16.08 | 16.08 | 15.84 | 15.96 | 35,170 | -0.12(-0.75%) |
Jul 12, 2018 | 16.26 | 15.96 | 16.08 | 55,218 | +0.12(+0.75%) | |
Jul 11, 2018 | 16.56 | 16.56 | 15.84 | 15.96 | 86,081 | -0.24(-1.48%) |
Jul 10, 2018 | 16.80 | 16.80 | 16.20 | 16.20 | 74,767 | -0.60(-3.57%) |
Jul 09, 2018 | 16.80 | 17.28 | 16.69 | 16.80 | 52,637 | +0.00(+0.00%) |
Jul 06, 2018 | 17.04 | 17.40 | 16.68 | 16.80 | 82,538 | -0.12(-0.71%) |
Jul 05, 2018 | 16.56 | 17.16 | 16.08 | 16.92 | 158,953 | +0.72(+4.44%) |
Jul 03, 2018 | 16.20 | 16.20 | 16.20 | 0 | +0.12(+0.75%) | |
Jul 02, 2018 | 15.72 | 16.20 | 15.72 | 16.08 | 71,982 | +0.24(+1.52%) |
Jun 29, 2018 | 16.20 | 16.44 | 15.72 | 15.84 | 71,556 | -0.24(-1.49%) |
Jun 28, 2018 | 15.96 | 16.20 | 15.60 | 16.08 | 121,940 | +0.24(+1.52%) |
Jun 27, 2018 | 16.20 | 16.56 | 15.60 | 15.84 | 171,024 | -0.60(-3.65%) |
Jun 26, 2018 | 16.80 | 16.91 | 16.32 | 16.44 | 97,641 | -0.24(-1.44%) |
Jun 25, 2018 | 17.40 | 17.52 | 16.32 | 16.68 | 154,436 | -0.72(-4.14%) |
Jun 22, 2018 | 17.28 | 17.88 | 15.48 | 17.40 | 1,049,465 | +0.96(+5.84%) |
Jun 21, 2018 | 18.24 | 18.48 | 15.96 | 16.44 | 517,467 | -3.48(-17.47%) |
Jun 20, 2018 | 19.92 | 20.52 | 19.92 | 19.92 | 50,243 | -0.12(-0.60%) |
Jun 19, 2018 | 19.80 | 20.40 | 19.44 | 20.04 | 66,925 | +0.12(+0.60%) |
Jun 18, 2018 | 19.92 | 20.52 | 19.92 | 19.92 | 66,134 | -0.24(-1.19%) |
Jun 15, 2018 | 21.24 | 19.44 | 20.16 | 225,433 | -1.08(-5.08%) | |
Jun 14, 2018 | 22.44 | 22.44 | 20.66 | 21.24 | 166,632 | -0.72(-3.28%) |
Jun 13, 2018 | 22.08 | 22.14 | 21.48 | 21.96 | 58,824 | +0.00(+0.00%) |
Jun 12, 2018 | 21.24 | 22.20 | 21.01 | 21.96 | 82,078 | +0.84(+3.98%) |
Jun 11, 2018 | 20.88 | 21.12 | 20.52 | 21.12 | 68,284 | +0.12(+0.57%) |
Jun 08, 2018 | 21.24 | 21.59 | 20.88 | 21.00 | 61,504 | +0.12(+0.57%) |
Jun 07, 2018 | 22.20 | 22.20 | 20.52 | 20.88 | 211,423 | -2.16(-9.38%) |
Jun 06, 2018 | 23.40 | 23.40 | 22.92 | 23.04 | 52,673 | +0.00(+0.00%) |
Jun 05, 2018 | 23.64 | 23.64 | 22.92 | 23.04 | 40,904 | -0.24(-1.03%) |
Jun 04, 2018 | 23.40 | 23.76 | 22.80 | 23.28 | 52,800 | +0.12(+0.52%) |