Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 18.89 | 18.89 | 18.89 | 0 | -0.22(-1.15%) | |
Aug 30, 2018 | 18.98 | 19.30 | 18.92 | 19.11 | 246,400 | +0.16(+0.84%) |
Aug 29, 2018 | 19.04 | 19.30 | 18.88 | 18.95 | 133,417 | -0.12(-0.63%) |
Aug 28, 2018 | 19.07 | 19.14 | 18.86 | 19.07 | 211,928 | -0.01(-0.05%) |
Aug 27, 2018 | 18.96 | 19.13 | 18.83 | 19.08 | 147,874 | +0.12(+0.63%) |
Aug 24, 2018 | 18.93 | 19.28 | 18.73 | 18.96 | 134,100 | +0.04(+0.21%) |
Aug 23, 2018 | 19.10 | 19.30 | 18.87 | 18.92 | 234,752 | -0.18(-0.94%) |
Aug 22, 2018 | 18.99 | 19.20 | 18.79 | 19.10 | 158,136 | +0.10(+0.53%) |
Aug 21, 2018 | 18.97 | 19.10 | 18.69 | 19.00 | 164,826 | +0.03(+0.16%) |
Aug 20, 2018 | 18.69 | 19.12 | 18.64 | 18.97 | 148,126 | +0.23(+1.23%) |
Aug 17, 2018 | 18.86 | 19.18 | 18.64 | 18.74 | 98,800 | -0.15(-0.79%) |
Aug 16, 2018 | 19.40 | 19.45 | 18.80 | 18.89 | 128,285 | -0.53(-2.73%) |
Aug 15, 2018 | 18.50 | 20.11 | 18.50 | 19.42 | 239,787 | +0.81(+4.35%) |
Aug 14, 2018 | 19.26 | 19.26 | 18.36 | 18.61 | 116,598 | -0.65(-3.37%) |
Aug 13, 2018 | 19.00 | 19.71 | 18.99 | 19.26 | 153,595 | -0.32(-1.63%) |
Aug 10, 2018 | 18.83 | 19.75 | 18.83 | 19.58 | 171,200 | +0.03(+0.15%) |
Aug 09, 2018 | 19.77 | 19.98 | 19.49 | 19.55 | 99,788 | -0.19(-0.96%) |
Aug 08, 2018 | 19.46 | 19.96 | 18.96 | 19.74 | 148,075 | +0.29(+1.49%) |
Aug 07, 2018 | 19.55 | 19.80 | 18.59 | 19.45 | 77,337 | -0.06(-0.31%) |
Aug 06, 2018 | 19.50 | 19.71 | 19.29 | 19.51 | 65,592 | +0.02(+0.10%) |
Aug 03, 2018 | 19.67 | 19.70 | 19.40 | 19.49 | 45,200 | -0.19(-0.97%) |
Aug 02, 2018 | 19.30 | 19.87 | 18.87 | 19.68 | 167,790 | +0.38(+1.97%) |
Aug 01, 2018 | 19.99 | 20.00 | 19.23 | 19.30 | 233,454 | -0.70(-3.50%) |
Jul 31, 2018 | 19.65 | 20.62 | 19.53 | 20.00 | 153,099 | +0.38(+1.94%) |
Jul 30, 2018 | 19.61 | 19.99 | 19.38 | 19.62 | 170,630 | -0.05(-0.25%) |
Jul 27, 2018 | 20.00 | 20.00 | 19.33 | 19.67 | 37,500 | -0.31(-1.55%) |
Jul 26, 2018 | 20.55 | 19.86 | 19.98 | 54,973 | -0.49(-2.39%) | |
Jul 25, 2018 | 20.75 | 21.20 | 20.38 | 20.47 | 56,321 | -0.19(-0.92%) |
Jul 24, 2018 | 20.50 | 20.96 | 20.50 | 20.66 | 81,015 | +0.29(+1.42%) |
Jul 23, 2018 | 20.70 | 22.00 | 20.02 | 20.37 | 172,759 | -0.24(-1.16%) |
Jul 20, 2018 | 20.96 | 21.37 | 20.41 | 20.61 | 208,362 | -0.36(-1.72%) |
Jul 19, 2018 | 21.29 | 21.49 | 20.75 | 20.97 | 110,172 | -0.28(-1.32%) |
Jul 18, 2018 | 21.09 | 21.92 | 21.09 | 21.25 | 82,018 | -0.21(-0.98%) |
Jul 17, 2018 | 21.47 | 21.95 | 21.01 | 21.46 | 79,548 | +0.01(+0.05%) |
Jul 16, 2018 | 22.12 | 22.12 | 21.09 | 21.45 | 35,986 | -0.69(-3.12%) |
Jul 13, 2018 | 22.19 | 22.40 | 21.89 | 22.14 | 78,715 | -0.06(-0.27%) |
Jul 12, 2018 | 22.40 | 21.52 | 22.20 | 31,728 | -0.09(-0.40%) | |
Jul 11, 2018 | 22.17 | 22.98 | 21.53 | 22.29 | 129,358 | +0.04(+0.18%) |
Jul 10, 2018 | 22.26 | 22.40 | 21.75 | 22.25 | 29,543 | +0.01(+0.04%) |
Jul 09, 2018 | 22.41 | 22.41 | 21.55 | 22.24 | 55,306 | -0.41(-1.81%) |
Jul 06, 2018 | 21.55 | 22.65 | 21.55 | 22.65 | 98,888 | +0.28(+1.25%) |
Jul 05, 2018 | 22.47 | 22.62 | 22.20 | 22.37 | 64,155 | -0.11(-0.49%) |
Jul 03, 2018 | 22.48 | 22.48 | 22.48 | 0 | +0.53(+2.41%) | |
Jul 02, 2018 | 21.80 | 21.95 | 20.98 | 21.95 | 112,553 | +0.15(+0.69%) |
Jun 29, 2018 | 21.10 | 21.86 | 20.27 | 21.80 | 161,057 | +0.77(+3.66%) |
Jun 28, 2018 | 20.98 | 21.42 | 20.25 | 21.03 | 54,319 | -0.09(-0.43%) |
Jun 27, 2018 | 21.69 | 22.05 | 20.55 | 21.12 | 119,509 | -0.58(-2.67%) |
Jun 26, 2018 | 22.04 | 22.04 | 21.25 | 21.70 | 50,416 | -0.08(-0.37%) |
Jun 25, 2018 | 22.34 | 22.57 | 21.00 | 21.78 | 65,953 | -0.72(-3.20%) |
Jun 22, 2018 | 24.20 | 24.45 | 22.10 | 22.50 | 172,424 | -1.71(-7.06%) |
Jun 21, 2018 | 24.86 | 24.86 | 23.71 | 24.21 | 20,014 | -0.59(-2.38%) |
Jun 20, 2018 | 24.99 | 25.69 | 24.57 | 24.80 | 155,928 | -0.20(-0.80%) |
Jun 19, 2018 | 23.69 | 25.00 | 23.50 | 25.00 | 25,584 | +0.50(+2.04%) |
Jun 18, 2018 | 24.83 | 25.65 | 24.31 | 24.50 | 108,212 | -0.88(-3.47%) |
Jun 15, 2018 | 25.60 | 24.04 | 25.38 | 152,998 | +1.34(+5.57%) | |
Jun 14, 2018 | 24.62 | 25.14 | 22.76 | 24.04 | 52,601 | -0.59(-2.40%) |
Jun 13, 2018 | 24.80 | 25.56 | 24.10 | 24.63 | 33,399 | -0.12(-0.48%) |
Jun 12, 2018 | 23.90 | 24.90 | 23.50 | 24.75 | 173,089 | +1.27(+5.41%) |
Jun 11, 2018 | 23.55 | 23.75 | 23.46 | 23.48 | 24,573 | +0.00(+0.00%) |
Jun 08, 2018 | 23.31 | 24.13 | 23.31 | 23.48 | 58,843 | +0.18(+0.77%) |
Jun 07, 2018 | 24.00 | 24.00 | 23.26 | 23.30 | 17,766 | -0.52(-2.18%) |
Jun 06, 2018 | 23.99 | 24.45 | 23.75 | 23.82 | 71,518 | -0.41(-1.69%) |
Jun 05, 2018 | 24.41 | 24.92 | 23.76 | 24.23 | 158,176 | -0.25(-1.02%) |
Jun 04, 2018 | 24.35 | 25.00 | 24.15 | 24.48 | 38,669 | +0.43(+1.79%) |