Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 17.92 | 17.92 | 17.92 | 0 | +0.07(+0.39%) | |
Aug 30, 2018 | 18.00 | 18.07 | 17.85 | 17.85 | 2,988,416 | -0.24(-1.33%) |
Aug 29, 2018 | 18.03 | 18.25 | 17.84 | 18.09 | 4,033,205 | +0.05(+0.28%) |
Aug 28, 2018 | 18.15 | 18.25 | 17.98 | 18.04 | 2,593,417 | +0.00(+0.00%) |
Aug 27, 2018 | 18.18 | 18.18 | 17.90 | 18.04 | 2,974,107 | -0.01(-0.06%) |
Aug 24, 2018 | 17.97 | 18.29 | 17.94 | 18.05 | 5,461,900 | +0.06(+0.33%) |
Aug 23, 2018 | 18.09 | 18.23 | 17.90 | 17.99 | 1,652,635 | -0.16(-0.88%) |
Aug 22, 2018 | 18.57 | 18.72 | 18.11 | 18.15 | 3,122,772 | -0.50(-2.68%) |
Aug 21, 2018 | 18.08 | 18.80 | 18.00 | 18.65 | 7,812,757 | +0.53(+2.92%) |
Aug 20, 2018 | 17.51 | 18.14 | 17.41 | 18.12 | 3,149,920 | +0.62(+3.54%) |
Aug 17, 2018 | 17.46 | 17.55 | 17.25 | 17.50 | 2,707,200 | -0.17(-0.96%) |
Aug 16, 2018 | 17.40 | 17.74 | 17.36 | 17.67 | 2,629,751 | +0.32(+1.84%) |
Aug 15, 2018 | 17.59 | 17.62 | 17.24 | 17.35 | 3,871,453 | -0.39(-2.20%) |
Aug 14, 2018 | 17.29 | 17.81 | 17.19 | 17.74 | 3,975,158 | +0.45(+2.60%) |
Aug 13, 2018 | 17.25 | 17.36 | 17.06 | 17.29 | 2,534,377 | -0.04(-0.23%) |
Aug 10, 2018 | 17.45 | 17.49 | 17.06 | 17.33 | 2,636,800 | -0.25(-1.42%) |
Aug 09, 2018 | 16.96 | 17.74 | 16.96 | 17.58 | 4,642,170 | +0.55(+3.23%) |
Aug 08, 2018 | 17.29 | 17.44 | 16.95 | 17.03 | 2,989,154 | -0.34(-1.96%) |
Aug 07, 2018 | 17.79 | 17.89 | 17.34 | 17.37 | 3,749,749 | -0.36(-2.03%) |
Aug 06, 2018 | 17.15 | 18.56 | 17.14 | 17.73 | 8,653,411 | +0.48(+2.78%) |
Aug 03, 2018 | 16.58 | 17.90 | 16.40 | 17.25 | 7,472,400 | +0.69(+4.17%) |
Aug 02, 2018 | 16.95 | 16.95 | 16.34 | 16.56 | 5,288,362 | -0.47(-2.76%) |
Aug 01, 2018 | 17.13 | 17.20 | 16.91 | 17.03 | 4,148,128 | -0.10(-0.58%) |
Jul 31, 2018 | 16.38 | 17.24 | 16.35 | 17.13 | 8,095,255 | +0.78(+4.77%) |
Jul 30, 2018 | 16.65 | 16.73 | 16.25 | 16.35 | 5,431,322 | -0.33(-1.98%) |
Jul 27, 2018 | 16.75 | 17.02 | 16.58 | 16.68 | 4,132,200 | -0.02(-0.12%) |
Jul 26, 2018 | 16.50 | 16.92 | 16.47 | 16.70 | 6,227,753 | +0.20(+1.21%) |
Jul 25, 2018 | 16.69 | 16.86 | 16.33 | 16.50 | 6,581,115 | -0.26(-1.55%) |
Jul 24, 2018 | 17.02 | 17.20 | 16.65 | 16.76 | 5,613,002 | -0.23(-1.35%) |
Jul 23, 2018 | 17.28 | 17.29 | 16.84 | 16.99 | 2,657,749 | -0.28(-1.62%) |
Jul 20, 2018 | 17.64 | 17.64 | 17.26 | 17.27 | 1,649,099 | -0.37(-2.10%) |
Jul 19, 2018 | 17.73 | 17.89 | 17.56 | 17.64 | 2,704,374 | -0.22(-1.23%) |
Jul 18, 2018 | 17.89 | 18.16 | 17.71 | 17.86 | 7,099,002 | -0.03(-0.17%) |
Jul 17, 2018 | 18.19 | 18.40 | 17.84 | 17.89 | 3,486,558 | -0.44(-2.40%) |
Jul 16, 2018 | 18.86 | 18.96 | 18.09 | 18.33 | 4,838,645 | -0.54(-2.86%) |
Jul 13, 2018 | 18.70 | 18.95 | 18.67 | 18.87 | 3,657,590 | -0.09(-0.47%) |
Jul 12, 2018 | 18.45 | 19.06 | 18.45 | 18.96 | 5,335,476 | +0.55(+2.99%) |
Jul 11, 2018 | 18.80 | 18.98 | 18.40 | 18.41 | 5,363,743 | -0.45(-2.39%) |
Jul 10, 2018 | 18.90 | 19.04 | 18.80 | 18.86 | 6,393,747 | -0.04(-0.21%) |
Jul 09, 2018 | 18.86 | 18.99 | 18.64 | 18.90 | 10,354,868 | +0.48(+2.61%) |
Jul 06, 2018 | 17.59 | 18.51 | 17.50 | 18.42 | 9,025,017 | +0.82(+4.66%) |
Jul 05, 2018 | 16.95 | 17.97 | 16.94 | 17.60 | 6,406,901 | +0.65(+3.83%) |
Jul 03, 2018 | 16.95 | 16.95 | 16.95 | 0 | -0.03(-0.18%) | |
Jul 02, 2018 | 17.00 | 17.10 | 16.83 | 16.98 | 4,783,921 | -0.08(-0.47%) |
Jun 29, 2018 | 16.58 | 17.16 | 16.48 | 17.06 | 6,332,340 | +0.49(+2.96%) |
Jun 28, 2018 | 16.84 | 16.99 | 16.32 | 16.57 | 7,107,572 | -0.49(-2.87%) |
Jun 27, 2018 | 16.92 | 17.28 | 16.77 | 17.06 | 9,310,606 | +0.17(+1.01%) |
Jun 26, 2018 | 16.80 | 17.03 | 16.69 | 16.89 | 5,764,462 | +0.11(+0.66%) |
Jun 25, 2018 | 16.91 | 17.10 | 16.61 | 16.78 | 3,964,799 | -0.36(-2.10%) |
Jun 22, 2018 | 16.98 | 17.26 | 16.61 | 17.14 | 8,744,663 | +0.19(+1.12%) |
Jun 21, 2018 | 17.06 | 17.39 | 16.88 | 16.95 | 9,220,239 | -0.56(-3.20%) |
Jun 20, 2018 | 17.11 | 17.59 | 17.10 | 17.51 | 8,915,328 | +0.41(+2.40%) |
Jun 19, 2018 | 17.06 | 17.33 | 16.90 | 17.10 | 6,399,455 | -0.22(-1.27%) |
Jun 18, 2018 | 17.62 | 17.68 | 17.22 | 17.32 | 5,605,426 | -0.47(-2.64%) |
Jun 15, 2018 | 18.18 | 17.98 | 17.79 | 12,305,379 | -0.19(-1.06%) | |
Jun 14, 2018 | 17.66 | 18.00 | 17.52 | 17.98 | 13,556,710 | +0.32(+1.81%) |
Jun 13, 2018 | 17.60 | 17.80 | 17.31 | 17.66 | 13,811,237 | -0.04(-0.23%) |
Jun 12, 2018 | 17.72 | 18.12 | 17.34 | 17.70 | 11,790,305 | -0.20(-1.12%) |
Jun 11, 2018 | 17.54 | 18.49 | 17.50 | 17.90 | 12,899,597 | +0.16(+0.90%) |
Jun 08, 2018 | 17.52 | 18.16 | 17.05 | 17.74 | 17,870,496 | +0.10(+0.57%) |
Jun 07, 2018 | 18.40 | 18.43 | 17.50 | 17.64 | 4,553,779 | -0.43(-2.35%) |
Jun 06, 2018 | 18.20 | 16.97 | 18.07 | 11,481,718 | +0.69(+3.98%) | |
Jun 05, 2018 | 18.05 | 18.22 | 17.34 | 17.37 | 3,694,647 | -0.55(-3.06%) |
Jun 04, 2018 | 18.19 | 18.44 | 17.85 | 17.92 | 2,988,613 | -0.13(-0.70%) |