Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 17.62 | 17.62 | 17.62 | 0 | -0.12(-0.66%) | |
Aug 30, 2018 | 17.99 | 18.02 | 17.71 | 17.74 | 3,568,089 | -0.32(-1.78%) |
Aug 29, 2018 | 18.01 | 18.14 | 17.77 | 18.06 | 4,074,918 | -0.01(-0.04%) |
Aug 28, 2018 | 18.13 | 18.21 | 17.98 | 18.06 | 3,927,335 | -0.02(-0.12%) |
Aug 27, 2018 | 17.75 | 18.25 | 17.75 | 18.09 | 4,419,213 | +0.44(+2.49%) |
Aug 24, 2018 | 17.85 | 17.85 | 17.63 | 17.65 | 3,269,100 | -0.11(-0.62%) |
Aug 23, 2018 | 17.96 | 18.08 | 17.70 | 17.76 | 3,710,921 | -0.25(-1.38%) |
Aug 22, 2018 | 18.14 | 18.15 | 17.97 | 18.01 | 5,636,317 | -0.12(-0.65%) |
Aug 21, 2018 | 17.96 | 18.27 | 17.96 | 18.12 | 6,638,295 | +0.14(+0.77%) |
Aug 20, 2018 | 17.97 | 18.15 | 17.87 | 17.98 | 6,019,789 | +0.09(+0.49%) |
Aug 17, 2018 | 17.87 | 18.11 | 17.82 | 17.90 | 6,489,778 | -0.08(-0.45%) |
Aug 16, 2018 | 17.79 | 18.12 | 17.78 | 17.98 | 4,760,108 | +0.29(+1.61%) |
Aug 15, 2018 | 17.84 | 17.93 | 17.64 | 17.69 | 5,321,558 | -0.36(-1.98%) |
Aug 14, 2018 | 18.00 | 18.11 | 17.88 | 18.05 | 4,903,251 | +0.14(+0.81%) |
Aug 13, 2018 | 17.82 | 17.97 | 17.71 | 17.91 | 4,984,286 | +0.07(+0.36%) |
Aug 10, 2018 | 18.19 | 18.19 | 17.56 | 17.84 | 7,320,143 | -0.57(-3.10%) |
Aug 09, 2018 | 18.45 | 18.65 | 18.35 | 18.41 | 7,974,827 | -0.08(-0.43%) |
Aug 08, 2018 | 18.33 | 18.49 | 18.11 | 18.49 | 5,244,265 | +0.12(+0.63%) |
Aug 07, 2018 | 18.33 | 18.62 | 18.29 | 18.37 | 5,452,010 | +0.09(+0.51%) |
Aug 06, 2018 | 18.22 | 18.33 | 17.96 | 18.28 | 3,666,260 | +0.12(+0.64%) |
Aug 03, 2018 | 18.09 | 18.38 | 18.03 | 18.17 | 4,408,256 | +0.14(+0.76%) |
Aug 02, 2018 | 18.50 | 18.53 | 17.88 | 18.03 | 7,594,367 | -0.62(-3.33%) |
Aug 01, 2018 | 19.59 | 19.60 | 18.50 | 18.65 | 8,407,360 | -0.85(-4.34%) |
Jul 31, 2018 | 19.86 | 19.93 | 19.45 | 19.49 | 10,863,962 | -0.27(-1.35%) |
Jul 30, 2018 | 18.79 | 19.85 | 18.79 | 19.76 | 11,528,000 | +1.00(+5.35%) |
Jul 27, 2018 | 18.61 | 19.02 | 18.53 | 18.76 | 6,799,431 | +0.18(+0.97%) |
Jul 26, 2018 | 18.77 | 18.78 | 18.19 | 18.58 | 8,217,168 | -0.46(-2.43%) |
Jul 25, 2018 | 18.96 | 19.08 | 18.79 | 19.04 | 4,590,604 | +0.09(+0.50%) |
Jul 24, 2018 | 18.90 | 19.13 | 18.79 | 18.95 | 4,766,423 | +0.15(+0.81%) |
Jul 23, 2018 | 18.42 | 18.87 | 18.38 | 18.79 | 6,150,551 | +0.40(+2.20%) |
Jul 20, 2018 | 18.49 | 18.53 | 18.32 | 18.39 | 3,424,580 | -0.17(-0.90%) |
Jul 19, 2018 | 18.79 | 18.84 | 18.43 | 18.56 | 5,963,369 | -0.32(-1.68%) |
Jul 18, 2018 | 18.48 | 18.89 | 18.44 | 18.87 | 3,699,120 | +0.48(+2.63%) |
Jul 17, 2018 | 18.40 | 18.54 | 18.31 | 18.39 | 4,741,710 | -0.03(-0.16%) |
Jul 16, 2018 | 18.50 | 18.53 | 18.30 | 18.42 | 5,537,807 | -0.09(-0.47%) |
Jul 13, 2018 | 18.61 | 18.71 | 18.43 | 18.50 | 6,162,577 | -0.30(-1.61%) |
Jul 12, 2018 | 19.31 | 19.31 | 18.76 | 18.81 | 6,134,792 | -0.43(-2.25%) |
Jul 11, 2018 | 19.55 | 19.62 | 19.23 | 19.24 | 3,541,721 | -0.43(-2.17%) |
Jul 10, 2018 | 19.54 | 19.69 | 19.40 | 19.67 | 4,279,380 | +0.14(+0.70%) |
Jul 09, 2018 | 19.20 | 19.61 | 19.03 | 19.53 | 5,022,224 | +0.43(+2.27%) |
Jul 06, 2018 | 19.12 | 19.27 | 19.01 | 19.10 | 3,415,053 | -0.07(-0.38%) |
Jul 05, 2018 | 19.26 | 19.32 | 18.94 | 19.17 | 4,093,933 | +0.07(+0.34%) |
Jul 03, 2018 | 19.10 | 19.10 | 19.10 | 0 | -0.25(-1.27%) | |
Jul 02, 2018 | 19.03 | 19.38 | 18.95 | 19.35 | 5,995,018 | +0.17(+0.87%) |
Jun 29, 2018 | 19.35 | 19.56 | 19.18 | 19.18 | 6,035,409 | -0.02(-0.11%) |
Jun 28, 2018 | 19.12 | 19.22 | 18.89 | 19.21 | 5,129,267 | +0.06(+0.30%) |
Jun 27, 2018 | 19.60 | 19.70 | 19.15 | 19.15 | 3,931,150 | -0.46(-2.36%) |
Jun 26, 2018 | 19.73 | 19.81 | 19.51 | 19.61 | 5,212,943 | -0.17(-0.88%) |
Jun 25, 2018 | 19.70 | 19.89 | 19.41 | 19.78 | 7,682,208 | -0.17(-0.87%) |
Jun 22, 2018 | 19.72 | 20.04 | 19.60 | 19.96 | 9,092,186 | +0.43(+2.22%) |
Jun 21, 2018 | 19.60 | 19.66 | 19.39 | 19.52 | 3,810,967 | -0.08(-0.41%) |
Jun 20, 2018 | 19.66 | 19.78 | 19.39 | 19.60 | 7,019,114 | +0.12(+0.59%) |
Jun 19, 2018 | 19.17 | 19.60 | 19.14 | 19.49 | 9,291,628 | +0.12(+0.60%) |
Jun 18, 2018 | 19.61 | 19.66 | 19.05 | 19.37 | 14,198,717 | -0.50(-2.51%) |
Jun 15, 2018 | 19.93 | 19.47 | 19.87 | 7,901,354 | +0.22(+1.10%) | |
Jun 14, 2018 | 19.78 | 19.84 | 19.62 | 19.65 | 3,491,480 | -0.04(-0.18%) |
Jun 13, 2018 | 20.20 | 20.29 | 19.67 | 19.69 | 4,604,758 | -0.51(-2.50%) |
Jun 12, 2018 | 20.26 | 20.61 | 20.07 | 20.20 | 5,007,857 | +0.02(+0.11%) |
Jun 11, 2018 | 20.22 | 20.44 | 20.14 | 20.17 | 3,282,517 | +0.00(+0.00%) |
Jun 08, 2018 | 20.00 | 20.19 | 19.86 | 20.17 | 3,463,188 | +0.12(+0.61%) |
Jun 07, 2018 | 20.22 | 20.39 | 19.93 | 20.05 | 3,414,725 | -0.05(-0.25%) |
Jun 06, 2018 | 20.14 | 20.10 | 5,355,039 | +0.27(+1.35%) | ||
Jun 05, 2018 | 19.90 | 20.00 | 19.69 | 19.83 | 6,242,464 | -0.03(-0.15%) |
Jun 04, 2018 | 20.08 | 20.11 | 19.83 | 19.86 | 3,977,258 | -0.16(-0.79%) |