Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 16.86 | 16.86 | 16.86 | 0 | -0.10(-0.59%) | |
Aug 30, 2018 | 17.11 | 17.28 | 16.55 | 16.96 | 1,382,871 | -0.34(-1.97%) |
Aug 29, 2018 | 17.69 | 17.76 | 17.05 | 17.30 | 753,463 | -0.22(-1.26%) |
Aug 28, 2018 | 18.09 | 18.09 | 17.34 | 17.52 | 1,153,436 | -0.56(-3.10%) |
Aug 27, 2018 | 17.65 | 18.23 | 17.62 | 18.08 | 366,141 | +0.57(+3.26%) |
Aug 24, 2018 | 17.87 | 18.19 | 17.50 | 17.51 | 257,200 | -0.36(-2.01%) |
Aug 23, 2018 | 18.00 | 18.34 | 17.77 | 17.87 | 382,372 | -0.11(-0.61%) |
Aug 22, 2018 | 17.64 | 18.09 | 17.61 | 17.98 | 265,302 | +0.38(+2.16%) |
Aug 21, 2018 | 17.48 | 17.72 | 17.37 | 17.60 | 660,753 | +0.19(+1.09%) |
Aug 20, 2018 | 17.01 | 17.83 | 17.01 | 17.41 | 876,816 | +0.38(+2.23%) |
Aug 17, 2018 | 17.40 | 17.52 | 16.42 | 17.03 | 2,666,400 | -1.24(-6.79%) |
Aug 16, 2018 | 19.58 | 21.05 | 17.77 | 18.27 | 2,081,877 | -1.30(-6.64%) |
Aug 15, 2018 | 19.70 | 19.71 | 19.13 | 19.57 | 253,534 | -0.21(-1.06%) |
Aug 14, 2018 | 19.90 | 20.04 | 19.63 | 19.78 | 148,751 | -0.06(-0.30%) |
Aug 13, 2018 | 19.39 | 20.25 | 19.28 | 19.84 | 387,332 | +0.51(+2.64%) |
Aug 10, 2018 | 20.38 | 20.40 | 19.03 | 19.33 | 420,500 | -1.07(-5.25%) |
Aug 09, 2018 | 20.43 | 20.83 | 20.31 | 20.40 | 728,836 | -0.19(-0.92%) |
Aug 08, 2018 | 20.96 | 21.01 | 20.51 | 20.59 | 309,453 | -0.32(-1.53%) |
Aug 07, 2018 | 21.64 | 21.75 | 20.77 | 20.91 | 279,520 | -0.81(-3.73%) |
Aug 06, 2018 | 21.30 | 21.82 | 21.29 | 21.72 | 1,452,992 | +0.48(+2.26%) |
Aug 03, 2018 | 21.13 | 21.28 | 20.97 | 21.24 | 689,200 | +0.15(+0.71%) |
Aug 02, 2018 | 20.63 | 21.18 | 20.37 | 21.09 | 977,729 | +0.55(+2.68%) |
Aug 01, 2018 | 21.11 | 21.67 | 20.51 | 20.54 | 446,029 | -0.48(-2.28%) |
Jul 31, 2018 | 21.78 | 21.80 | 20.91 | 21.02 | 390,835 | -0.62(-2.87%) |
Jul 30, 2018 | 21.85 | 21.85 | 21.38 | 21.64 | 596,921 | -0.16(-0.73%) |
Jul 27, 2018 | 21.84 | 22.18 | 21.65 | 21.80 | 501,600 | +0.22(+1.02%) |
Jul 26, 2018 | 21.57 | 21.95 | 21.43 | 21.58 | 493,063 | +0.14(+0.65%) |
Jul 25, 2018 | 20.75 | 21.48 | 20.73 | 21.44 | 502,968 | +0.68(+3.28%) |
Jul 24, 2018 | 20.54 | 20.89 | 20.51 | 20.76 | 560,081 | +0.26(+1.27%) |
Jul 23, 2018 | 19.42 | 20.82 | 19.19 | 20.50 | 310,688 | +1.01(+5.18%) |
Jul 20, 2018 | 19.22 | 19.80 | 19.11 | 19.49 | 420,552 | +0.07(+0.36%) |
Jul 19, 2018 | 19.53 | 19.59 | 19.22 | 19.42 | 188,268 | -0.10(-0.51%) |
Jul 18, 2018 | 19.88 | 20.04 | 19.37 | 19.52 | 354,524 | -0.28(-1.41%) |
Jul 17, 2018 | 20.30 | 20.30 | 19.72 | 19.80 | 415,475 | -0.46(-2.27%) |
Jul 16, 2018 | 19.60 | 20.54 | 19.57 | 20.26 | 265,120 | -0.16(-0.78%) |
Jul 13, 2018 | 19.61 | 20.59 | 19.37 | 20.42 | 434,517 | +0.81(+4.13%) |
Jul 12, 2018 | 20.20 | 20.34 | 19.36 | 19.61 | 241,508 | -0.51(-2.53%) |
Jul 11, 2018 | 20.22 | 20.42 | 19.94 | 20.12 | 273,097 | -0.31(-1.52%) |
Jul 10, 2018 | 20.80 | 20.85 | 20.06 | 20.43 | 246,034 | -0.35(-1.68%) |
Jul 09, 2018 | 20.64 | 20.96 | 20.37 | 20.78 | 322,300 | +0.29(+1.42%) |
Jul 06, 2018 | 20.65 | 20.68 | 20.37 | 20.49 | 174,638 | -0.06(-0.29%) |
Jul 05, 2018 | 20.41 | 20.56 | 20.03 | 20.55 | 260,078 | +0.13(+0.64%) |
Jul 03, 2018 | 20.42 | 20.42 | 20.42 | 0 | -0.49(-2.34%) | |
Jul 02, 2018 | 20.74 | 21.19 | 20.47 | 20.91 | 179,608 | -0.06(-0.29%) |
Jun 29, 2018 | 20.81 | 21.16 | 20.27 | 20.97 | 128,259 | +0.17(+0.82%) |
Jun 28, 2018 | 20.63 | 20.97 | 20.28 | 20.80 | 157,577 | +0.26(+1.27%) |
Jun 27, 2018 | 21.21 | 21.61 | 20.51 | 20.54 | 166,611 | -0.79(-3.70%) |
Jun 26, 2018 | 21.48 | 21.99 | 21.00 | 21.33 | 449,955 | -0.67(-3.05%) |
Jun 25, 2018 | 22.64 | 22.85 | 21.85 | 22.00 | 292,463 | -0.74(-3.25%) |
Jun 22, 2018 | 22.54 | 23.37 | 22.54 | 22.74 | 802,616 | +0.17(+0.75%) |
Jun 21, 2018 | 23.15 | 23.98 | 22.31 | 22.57 | 1,499,972 | +0.32(+1.44%) |
Jun 20, 2018 | 21.68 | 22.48 | 21.67 | 22.25 | 328,734 | +0.73(+3.39%) |
Jun 19, 2018 | 21.05 | 21.60 | 20.70 | 21.52 | 390,457 | +0.38(+1.80%) |
Jun 18, 2018 | 21.71 | 21.71 | 21.06 | 21.14 | 219,676 | -0.51(-2.36%) |
Jun 15, 2018 | 22.14 | 20.33 | 21.65 | 479,448 | -0.37(-1.68%) | |
Jun 14, 2018 | 22.23 | 22.60 | 21.83 | 22.02 | 503,381 | -0.33(-1.48%) |
Jun 13, 2018 | 22.89 | 22.89 | 21.91 | 22.35 | 733,914 | -0.45(-1.97%) |
Jun 12, 2018 | 23.08 | 23.18 | 22.66 | 22.80 | 458,619 | -0.23(-1.00%) |
Jun 11, 2018 | 23.07 | 23.40 | 22.75 | 23.03 | 2,366,229 | +0.11(+0.48%) |
Jun 08, 2018 | 22.45 | 23.13 | 22.42 | 22.92 | 997,696 | +0.52(+2.32%) |
Jun 07, 2018 | 22.72 | 22.90 | 22.10 | 22.40 | 733,282 | -0.22(-0.97%) |
Jun 06, 2018 | 23.15 | 22.56 | 22.62 | 357,128 | -0.35(-1.52%) | |
Jun 05, 2018 | 22.96 | 23.40 | 22.95 | 22.97 | 439,086 | -0.15(-0.65%) |
Jun 04, 2018 | 23.53 | 24.75 | 22.86 | 23.12 | 788,385 | -0.46(-1.95%) |