Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 17.04 | 17.04 | 17.04 | 0 | -0.36(-2.04%) | |
Aug 30, 2018 | 17.48 | 17.75 | 17.04 | 17.40 | 191,618 | -0.09(-0.51%) |
Aug 29, 2018 | 17.75 | 17.93 | 17.48 | 17.48 | 263,467 | -0.36(-1.99%) |
Aug 28, 2018 | 17.75 | 18.02 | 17.66 | 17.84 | 210,820 | +0.00(+0.00%) |
Aug 27, 2018 | 17.75 | 18.24 | 17.40 | 17.84 | 196,853 | +0.09(+0.50%) |
Aug 24, 2018 | 17.84 | 18.19 | 17.66 | 17.75 | 244,531 | +0.00(+0.00%) |
Aug 23, 2018 | 17.66 | 18.11 | 17.48 | 17.75 | 551,450 | +0.09(+0.50%) |
Aug 22, 2018 | 17.75 | 17.93 | 17.53 | 17.66 | 424,969 | -0.09(-0.50%) |
Aug 21, 2018 | 18.28 | 18.82 | 17.57 | 17.75 | 337,599 | -0.53(-2.91%) |
Aug 20, 2018 | 16.86 | 18.46 | 16.42 | 18.28 | 423,215 | +1.42(+8.42%) |
Aug 17, 2018 | 17.75 | 18.02 | 16.86 | 16.86 | 386,294 | -0.18(-1.04%) |
Aug 16, 2018 | 17.93 | 18.37 | 16.95 | 17.04 | 428,694 | -0.80(-4.48%) |
Aug 15, 2018 | 18.82 | 18.99 | 17.75 | 17.84 | 229,610 | -0.98(-5.19%) |
Aug 14, 2018 | 19.08 | 19.08 | 18.82 | 18.82 | 189,985 | +0.00(+0.00%) |
Aug 13, 2018 | 18.90 | 18.90 | 18.64 | 18.82 | 164,178 | -0.18(-0.94%) |
Aug 10, 2018 | 18.90 | 19.44 | 18.82 | 18.99 | 253,060 | +0.00(+0.00%) |
Aug 09, 2018 | 18.82 | 19.08 | 18.64 | 18.99 | 224,645 | +0.18(+0.94%) |
Aug 08, 2018 | 19.08 | 19.44 | 18.73 | 18.82 | 186,754 | -0.36(-1.85%) |
Aug 07, 2018 | 18.90 | 19.39 | 18.64 | 19.17 | 234,606 | +0.44(+2.37%) |
Aug 06, 2018 | 18.64 | 18.99 | 18.59 | 18.73 | 173,485 | +0.09(+0.48%) |
Aug 03, 2018 | 19.08 | 19.88 | 18.64 | 18.64 | 251,539 | -0.27(-1.41%) |
Aug 02, 2018 | 18.37 | 19.17 | 18.19 | 18.90 | 266,665 | +0.80(+4.41%) |
Aug 01, 2018 | 18.82 | 19.26 | 18.11 | 18.11 | 262,953 | -0.98(-5.12%) |
Jul 31, 2018 | 18.73 | 19.44 | 18.37 | 19.08 | 398,646 | -0.09(-0.46%) |
Jul 30, 2018 | 20.06 | 20.06 | 18.82 | 19.17 | 558,188 | -0.62(-3.14%) |
Jul 27, 2018 | 20.86 | 21.21 | 19.79 | 19.79 | 233,647 | -1.15(-5.51%) |
Jul 26, 2018 | 20.50 | 21.21 | 20.50 | 20.95 | 211,988 | +0.62(+3.06%) |
Jul 25, 2018 | 20.41 | 20.81 | 19.61 | 20.32 | 315,792 | -0.09(-0.43%) |
Jul 24, 2018 | 20.32 | 20.77 | 19.88 | 20.41 | 285,629 | -0.09(-0.43%) |
Jul 23, 2018 | 20.41 | 20.86 | 20.24 | 20.50 | 333,069 | +0.00(+0.00%) |
Jul 20, 2018 | 20.86 | 21.57 | 20.41 | 20.50 | 405,342 | -0.36(-1.70%) |
Jul 19, 2018 | 21.03 | 21.57 | 20.59 | 20.86 | 309,550 | -0.36(-1.67%) |
Jul 18, 2018 | 20.95 | 21.83 | 20.50 | 21.21 | 502,336 | +0.36(+1.70%) |
Jul 17, 2018 | 22.10 | 22.19 | 20.77 | 20.86 | 606,049 | -1.33(-6.00%) |
Jul 16, 2018 | 23.08 | 23.30 | 22.01 | 22.19 | 409,794 | -1.06(-4.58%) |
Jul 13, 2018 | 24.50 | 24.50 | 22.54 | 23.25 | 900,405 | -1.24(-5.07%) |
Jul 12, 2018 | 25.12 | 25.12 | 23.87 | 24.50 | 230,831 | -0.27(-1.08%) |
Jul 11, 2018 | 25.74 | 25.74 | 24.76 | 24.76 | 258,215 | -1.24(-4.78%) |
Jul 10, 2018 | 25.38 | 26.18 | 25.38 | 26.00 | 349,354 | +0.62(+2.45%) |
Jul 09, 2018 | 25.21 | 25.74 | 25.12 | 25.38 | 147,210 | +0.18(+0.70%) |
Jul 06, 2018 | 25.29 | 25.29 | 24.72 | 25.21 | 177,724 | -0.18(-0.70%) |
Jul 05, 2018 | 25.29 | 25.83 | 25.21 | 25.38 | 173,679 | +0.27(+1.06%) |
Jul 03, 2018 | 25.12 | 25.12 | 25.12 | 0 | -0.09(-0.35%) | |
Jul 02, 2018 | 24.76 | 25.29 | 24.45 | 25.21 | 149,199 | +0.27(+1.07%) |
Jun 29, 2018 | 25.56 | 25.74 | 24.76 | 24.94 | 283,575 | -0.53(-2.09%) |
Jun 28, 2018 | 26.18 | 26.36 | 25.29 | 25.47 | 330,500 | -0.71(-2.71%) |
Jun 27, 2018 | 26.63 | 27.47 | 26.00 | 26.18 | 200,027 | -0.44(-1.67%) |
Jun 26, 2018 | 26.18 | 26.63 | 26.00 | 26.63 | 233,385 | +0.44(+1.70%) |
Jun 25, 2018 | 26.89 | 26.89 | 25.74 | 26.18 | 397,162 | -0.71(-2.64%) |
Jun 22, 2018 | 26.18 | 27.16 | 25.83 | 26.89 | 1,042,876 | +1.15(+4.48%) |
Jun 21, 2018 | 26.45 | 26.45 | 25.56 | 25.74 | 197,936 | -0.44(-1.70%) |
Jun 20, 2018 | 26.63 | 27.42 | 25.87 | 26.18 | 935,459 | -0.09(-0.34%) |
Jun 19, 2018 | 24.67 | 26.36 | 24.32 | 26.27 | 588,291 | +1.33(+5.34%) |
Jun 18, 2018 | 24.41 | 25.03 | 24.23 | 24.94 | 435,301 | +0.71(+2.93%) |
Jun 15, 2018 | 25.56 | 24.14 | 24.23 | 555,148 | -1.33(-5.21%) | |
Jun 14, 2018 | 24.94 | 25.83 | 24.50 | 25.56 | 745,607 | +0.71(+2.86%) |
Jun 13, 2018 | 26.27 | 26.27 | 24.76 | 24.85 | 563,623 | -1.33(-5.08%) |
Jun 12, 2018 | 26.36 | 26.71 | 26.09 | 26.18 | 534,060 | -0.09(-0.34%) |
Jun 11, 2018 | 26.71 | 26.89 | 25.92 | 26.27 | 421,142 | -0.44(-1.66%) |
Jun 08, 2018 | 27.07 | 27.38 | 26.63 | 26.71 | 586,103 | -0.18(-0.66%) |
Jun 07, 2018 | 26.89 | 27.51 | 26.80 | 26.89 | 281,657 | -0.09(-0.33%) |
Jun 06, 2018 | 26.71 | 26.98 | 765,987 | -0.98(-3.49%) | ||
Jun 05, 2018 | 27.51 | 28.84 | 27.07 | 27.96 | 1,096,782 | +0.62(+2.27%) |
Jun 04, 2018 | 25.74 | 28.04 | 25.48 | 27.34 | 971,127 | +1.77(+6.92%) |