Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 18.53 | 18.53 | 18.53 | 0 | +0.13(+0.73%) | |
Aug 30, 2018 | 18.39 | 18.49 | 18.30 | 18.39 | 7,819,303 | -0.04(-0.21%) |
Aug 29, 2018 | 18.36 | 18.46 | 18.31 | 18.43 | 4,752,316 | +0.10(+0.56%) |
Aug 28, 2018 | 18.20 | 18.41 | 18.20 | 18.33 | 5,195,153 | +0.20(+1.08%) |
Aug 27, 2018 | 18.06 | 18.28 | 18.03 | 18.13 | 3,503,728 | +0.14(+0.79%) |
Aug 24, 2018 | 17.86 | 18.03 | 17.80 | 17.99 | 2,496,674 | +0.17(+0.93%) |
Aug 23, 2018 | 17.97 | 18.05 | 17.80 | 17.83 | 3,869,329 | -0.11(-0.61%) |
Aug 22, 2018 | 17.87 | 18.03 | 17.75 | 17.94 | 5,732,991 | +0.03(+0.18%) |
Aug 21, 2018 | 17.72 | 17.94 | 17.58 | 17.91 | 5,263,310 | +0.25(+1.43%) |
Aug 20, 2018 | 17.69 | 17.76 | 17.55 | 17.65 | 3,340,313 | +0.06(+0.36%) |
Aug 17, 2018 | 17.73 | 17.74 | 17.55 | 17.59 | 2,569,668 | -0.15(-0.84%) |
Aug 16, 2018 | 17.58 | 17.78 | 17.48 | 17.74 | 4,145,549 | +0.33(+1.90%) |
Aug 15, 2018 | 17.28 | 17.49 | 17.20 | 17.41 | 3,607,974 | +0.01(+0.04%) |
Aug 14, 2018 | 17.26 | 17.50 | 17.21 | 17.40 | 3,399,978 | +0.22(+1.28%) |
Aug 13, 2018 | 17.36 | 17.40 | 17.13 | 17.18 | 2,871,380 | -0.19(-1.09%) |
Aug 10, 2018 | 17.43 | 17.48 | 17.31 | 17.37 | 2,132,340 | -0.16(-0.90%) |
Aug 09, 2018 | 17.45 | 17.58 | 17.43 | 17.53 | 2,795,282 | +0.13(+0.72%) |
Aug 08, 2018 | 17.58 | 17.63 | 17.36 | 17.40 | 2,371,167 | -0.18(-1.03%) |
Aug 07, 2018 | 17.60 | 17.71 | 17.54 | 17.58 | 3,980,186 | +0.09(+0.49%) |
Aug 06, 2018 | 17.32 | 17.58 | 17.25 | 17.50 | 2,313,682 | +0.18(+1.04%) |
Aug 03, 2018 | 17.46 | 17.50 | 17.27 | 17.32 | 2,324,617 | -0.05(-0.27%) |
Aug 02, 2018 | 17.25 | 17.51 | 17.09 | 17.36 | 4,094,311 | +0.08(+0.46%) |
Aug 01, 2018 | 17.60 | 17.65 | 17.24 | 17.28 | 4,263,217 | -0.45(-2.53%) |
Jul 31, 2018 | 17.58 | 17.82 | 17.36 | 17.73 | 5,105,547 | +0.26(+1.49%) |
Jul 30, 2018 | 17.61 | 17.62 | 17.43 | 17.47 | 3,088,158 | -0.16(-0.89%) |
Jul 27, 2018 | 17.68 | 17.79 | 17.53 | 17.63 | 3,104,025 | +0.03(+0.18%) |
Jul 26, 2018 | 17.61 | 17.93 | 17.57 | 17.60 | 4,625,716 | -0.02(-0.09%) |
Jul 25, 2018 | 17.33 | 17.72 | 17.19 | 17.61 | 9,663,975 | +0.46(+2.66%) |
Jul 24, 2018 | 18.34 | 18.34 | 17.08 | 17.16 | 12,766,594 | -0.13(-0.73%) |
Jul 23, 2018 | 16.89 | 17.33 | 16.89 | 17.28 | 7,740,486 | +0.39(+2.33%) |
Jul 20, 2018 | 17.16 | 17.18 | 16.84 | 16.89 | 5,745,983 | -0.29(-1.69%) |
Jul 19, 2018 | 17.18 | 17.50 | 16.87 | 17.18 | 13,412,048 | -0.55(-3.10%) |
Jul 18, 2018 | 17.51 | 17.75 | 17.51 | 17.73 | 7,073,564 | +0.23(+1.30%) |
Jul 17, 2018 | 18.05 | 18.07 | 17.49 | 17.50 | 10,038,147 | -1.13(-6.08%) |
Jul 16, 2018 | 18.28 | 18.69 | 18.17 | 18.64 | 5,425,880 | +0.31(+1.72%) |
Jul 13, 2018 | 18.19 | 18.39 | 18.19 | 18.32 | 2,997,451 | +0.05(+0.26%) |
Jul 12, 2018 | 18.28 | 18.32 | 18.00 | 18.28 | 4,743,641 | +0.00(+0.00%) |
Jul 11, 2018 | 18.24 | 18.28 | 5,855,376 | -0.21(-1.15%) | ||
Jul 10, 2018 | 18.17 | 18.52 | 18.15 | 18.49 | 4,419,629 | +0.33(+1.82%) |
Jul 09, 2018 | 17.99 | 18.19 | 17.93 | 18.16 | 3,695,007 | +0.18(+1.01%) |
Jul 06, 2018 | 17.64 | 18.01 | 17.56 | 17.98 | 3,041,937 | +0.36(+2.05%) |
Jul 05, 2018 | 17.61 | 17.71 | 17.39 | 17.61 | 4,776,636 | +0.05(+0.31%) |
Jul 03, 2018 | 17.56 | 17.56 | 17.56 | 0 | -0.55(-3.04%) | |
Jul 02, 2018 | 18.28 | 18.31 | 17.85 | 18.11 | 4,693,838 | -0.32(-1.75%) |
Jun 29, 2018 | 18.74 | 18.74 | 18.42 | 18.43 | 2,883,974 | -0.21(-1.14%) |
Jun 28, 2018 | 18.37 | 18.66 | 18.22 | 18.64 | 3,780,930 | +0.30(+1.63%) |
Jun 27, 2018 | 18.57 | 18.64 | 18.33 | 18.35 | 3,054,917 | -0.23(-1.23%) |
Jun 26, 2018 | 18.46 | 18.66 | 18.44 | 18.57 | 2,928,946 | +0.03(+0.17%) |
Jun 25, 2018 | 18.77 | 19.03 | 18.45 | 18.54 | 4,692,588 | -0.26(-1.38%) |
Jun 22, 2018 | 18.61 | 18.88 | 18.56 | 18.80 | 9,080,369 | +0.29(+1.57%) |
Jun 21, 2018 | 18.42 | 18.64 | 18.35 | 18.51 | 2,968,926 | +0.09(+0.51%) |
Jun 20, 2018 | 18.40 | 18.51 | 18.33 | 18.42 | 1,979,758 | +0.05(+0.26%) |
Jun 19, 2018 | 18.42 | 18.53 | 18.28 | 18.37 | 3,098,219 | -0.21(-1.14%) |
Jun 18, 2018 | 18.41 | 18.59 | 18.29 | 18.58 | 3,101,039 | +0.05(+0.25%) |
Jun 15, 2018 | 18.56 | 18.38 | 18.53 | 4,432,148 | -0.01(-0.04%) | |
Jun 14, 2018 | 18.39 | 18.74 | 18.39 | 18.54 | 4,886,120 | +0.21(+1.16%) |
Jun 13, 2018 | 18.62 | 18.64 | 18.33 | 18.33 | 3,834,135 | -0.12(-0.64%) |
Jun 12, 2018 | 18.48 | 18.55 | 18.31 | 18.45 | 5,049,665 | -0.10(-0.55%) |
Jun 11, 2018 | 18.17 | 18.66 | 18.17 | 18.55 | 3,079,817 | +0.37(+2.03%) |
Jun 08, 2018 | 18.05 | 18.20 | 18.05 | 18.18 | 3,075,187 | +0.10(+0.57%) |
Jun 07, 2018 | 18.09 | 18.22 | 17.98 | 18.08 | 1,927,063 | +0.02(+0.09%) |
Jun 06, 2018 | 18.06 | 17.86 | 18.06 | 2,432,363 | +0.11(+0.61%) | |
Jun 05, 2018 | 17.84 | 17.99 | 17.81 | 17.95 | 2,976,812 | +0.04(+0.22%) |
Jun 04, 2018 | 17.81 | 17.94 | 17.72 | 17.91 | 3,344,678 | +0.17(+0.93%) |