Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 19.15 | 19.15 | 19.15 | 0 | +0.12(+0.63%) | |
Aug 30, 2018 | 19.25 | 19.25 | 18.92 | 19.03 | 13,443 | -0.60(-3.06%) |
Aug 29, 2018 | 19.25 | 19.67 | 19.25 | 19.63 | 4,191 | +0.10(+0.51%) |
Aug 28, 2018 | 19.21 | 19.58 | 19.21 | 19.53 | 11,713 | +0.05(+0.26%) |
Aug 27, 2018 | 19.02 | 19.53 | 19.02 | 19.48 | 13,479 | +0.70(+3.73%) |
Aug 24, 2018 | 18.30 | 18.82 | 18.30 | 18.78 | 7,000 | +0.33(+1.79%) |
Aug 23, 2018 | 18.67 | 18.67 | 18.35 | 18.45 | 10,703 | -0.27(-1.42%) |
Aug 22, 2018 | 18.47 | 18.73 | 18.47 | 18.71 | 5,000 | +0.09(+0.51%) |
Aug 21, 2018 | 18.30 | 18.62 | 18.30 | 18.62 | 18,513 | +0.22(+1.20%) |
Aug 20, 2018 | 18.20 | 18.40 | 18.18 | 18.40 | 38,037 | -0.11(-0.61%) |
Aug 17, 2018 | 17.24 | 18.51 | 17.24 | 18.51 | 21,500 | +0.34(+1.89%) |
Aug 16, 2018 | 17.89 | 18.27 | 17.89 | 18.17 | 18,853 | +0.32(+1.76%) |
Aug 15, 2018 | 18.35 | 18.35 | 17.60 | 17.86 | 13,289 | -0.71(-3.85%) |
Aug 14, 2018 | 18.44 | 18.68 | 18.39 | 18.57 | 14,269 | -0.27(-1.43%) |
Aug 13, 2018 | 18.98 | 19.00 | 18.80 | 18.84 | 15,061 | -0.32(-1.70%) |
Aug 10, 2018 | 19.27 | 19.27 | 19.01 | 19.16 | 11,500 | -0.39(-2.02%) |
Aug 09, 2018 | 19.68 | 19.68 | 19.49 | 19.56 | 11,991 | +0.39(+2.06%) |
Aug 08, 2018 | 19.03 | 19.19 | 19.02 | 19.16 | 8,201 | -0.14(-0.70%) |
Aug 07, 2018 | 18.93 | 19.33 | 18.93 | 19.30 | 23,122 | +0.41(+2.14%) |
Aug 06, 2018 | 18.84 | 18.95 | 18.72 | 18.89 | 18,435 | -0.05(-0.29%) |
Aug 03, 2018 | 18.79 | 18.95 | 18.79 | 18.95 | 11,500 | +0.11(+0.58%) |
Aug 02, 2018 | 18.56 | 18.84 | 18.56 | 18.84 | 7,625 | -0.38(-1.95%) |
Aug 01, 2018 | 19.42 | 19.42 | 19.16 | 19.21 | 10,872 | -0.46(-2.31%) |
Jul 31, 2018 | 19.43 | 19.73 | 19.43 | 19.67 | 14,172 | +0.19(+0.98%) |
Jul 30, 2018 | 19.50 | 19.59 | 19.48 | 19.48 | 9,633 | -0.09(-0.49%) |
Jul 27, 2018 | 19.66 | 19.72 | 19.51 | 19.57 | 16,500 | +0.16(+0.85%) |
Jul 26, 2018 | 19.84 | 19.84 | 19.36 | 19.41 | 4,355 | -0.49(-2.46%) |
Jul 25, 2018 | 19.80 | 19.96 | 19.73 | 19.90 | 18,973 | +0.14(+0.71%) |
Jul 24, 2018 | 19.29 | 19.78 | 19.29 | 19.76 | 56,301 | +1.02(+5.44%) |
Jul 23, 2018 | 18.50 | 18.74 | 18.50 | 18.74 | 10,750 | +0.30(+1.63%) |
Jul 20, 2018 | 18.16 | 18.46 | 18.16 | 18.44 | 8,783 | +0.96(+5.46%) |
Jul 19, 2018 | 17.62 | 17.67 | 17.43 | 17.48 | 19,971 | -0.19(-1.07%) |
Jul 18, 2018 | 17.64 | 17.73 | 17.55 | 17.68 | 28,990 | -0.13(-0.76%) |
Jul 17, 2018 | 17.71 | 17.83 | 17.58 | 17.81 | 14,496 | +0.00(+0.00%) |
Jul 16, 2018 | 17.97 | 17.97 | 17.76 | 17.81 | 21,539 | -0.24(-1.35%) |
Jul 13, 2018 | 17.70 | 18.14 | 17.70 | 18.05 | 11,893 | +0.08(+0.47%) |
Jul 12, 2018 | 17.98 | 18.00 | 17.90 | 17.97 | 10,805 | +0.38(+2.13%) |
Jul 11, 2018 | 17.62 | 17.64 | 17.50 | 17.59 | 8,304 | -0.34(-1.90%) |
Jul 10, 2018 | 18.00 | 18.00 | 17.84 | 17.93 | 22,184 | -0.02(-0.08%) |
Jul 09, 2018 | 17.55 | 17.96 | 17.55 | 17.95 | 23,761 | +0.62(+3.61%) |
Jul 06, 2018 | 17.05 | 17.39 | 17.05 | 17.32 | 25,697 | +0.13(+0.79%) |
Jul 05, 2018 | 17.05 | 17.27 | 17.05 | 17.19 | 32,869 | -0.04(-0.23%) |
Jul 03, 2018 | 17.23 | 17.23 | 17.23 | 0 | -0.01(-0.06%) | |
Jul 02, 2018 | 18.48 | 18.48 | 17.15 | 17.24 | 32,238 | -0.91(-5.01%) |
Jun 29, 2018 | 18.14 | 18.21 | 18.13 | 18.15 | 80,089 | +0.42(+2.37%) |
Jun 28, 2018 | 17.73 | 17.73 | 17.52 | 17.73 | 126,688 | -0.09(-0.53%) |
Jun 27, 2018 | 18.09 | 18.23 | 17.77 | 17.82 | 63,849 | -0.68(-3.65%) |
Jun 26, 2018 | 18.58 | 18.64 | 18.38 | 18.50 | 78,220 | -0.18(-0.94%) |
Jun 25, 2018 | 18.82 | 18.84 | 18.50 | 18.68 | 43,446 | -0.18(-0.98%) |
Jun 22, 2018 | 18.72 | 18.90 | 18.72 | 18.86 | 33,024 | -0.04(-0.21%) |
Jun 21, 2018 | 19.30 | 19.30 | 18.80 | 18.90 | 15,702 | -0.31(-1.61%) |
Jun 20, 2018 | 19.44 | 19.71 | 19.21 | 19.21 | 11,635 | -0.32(-1.64%) |
Jun 19, 2018 | 19.34 | 19.59 | 19.33 | 19.53 | 26,140 | -0.27(-1.36%) |
Jun 18, 2018 | 20.08 | 20.08 | 19.56 | 19.80 | 24,419 | -0.19(-0.95%) |
Jun 15, 2018 | 20.19 | 20.19 | 19.99 | 22,083 | -0.20(-0.99%) | |
Jun 14, 2018 | 20.34 | 20.35 | 20.18 | 20.19 | 42,459 | -0.21(-1.03%) |
Jun 13, 2018 | 20.50 | 20.50 | 20.25 | 20.40 | 17,121 | -0.18(-0.87%) |
Jun 12, 2018 | 20.88 | 20.99 | 20.57 | 20.58 | 21,526 | -0.16(-0.75%) |
Jun 11, 2018 | 20.76 | 20.80 | 20.70 | 20.73 | 17,139 | -0.04(-0.17%) |
Jun 08, 2018 | 20.61 | 20.88 | 20.57 | 20.77 | 6,760 | -0.21(-0.98%) |
Jun 07, 2018 | 21.15 | 21.24 | 20.93 | 20.98 | 16,157 | -0.08(-0.40%) |
Jun 06, 2018 | 20.98 | 21.06 | 20.90 | 21.06 | 21,594 | +0.18(+0.86%) |
Jun 05, 2018 | 21.11 | 21.11 | 20.86 | 20.88 | 36,645 | -0.20(-0.95%) |
Jun 04, 2018 | 21.11 | 21.11 | 20.86 | 21.08 | 21,723 | +0.43(+2.08%) |