Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 17.19 | 17.19 | 17.19 | 0 | +0.29(+1.69%) | |
Aug 30, 2018 | 17.43 | 17.48 | 16.81 | 16.90 | 814,161 | -0.66(-3.75%) |
Aug 29, 2018 | 17.28 | 17.77 | 17.00 | 17.56 | 2,315,160 | +0.25(+1.43%) |
Aug 28, 2018 | 17.77 | 17.80 | 17.19 | 17.31 | 962,089 | -0.45(-2.53%) |
Aug 27, 2018 | 17.59 | 18.00 | 17.54 | 17.76 | 2,923,172 | +0.31(+1.80%) |
Aug 24, 2018 | 17.51 | 17.73 | 17.39 | 17.45 | 741,603 | -0.01(-0.05%) |
Aug 23, 2018 | 17.61 | 17.80 | 17.41 | 17.46 | 998,001 | -0.17(-0.97%) |
Aug 22, 2018 | 17.56 | 17.70 | 17.43 | 17.63 | 2,527,758 | +0.07(+0.38%) |
Aug 21, 2018 | 17.58 | 17.76 | 17.50 | 17.56 | 1,859,078 | +0.07(+0.38%) |
Aug 20, 2018 | 17.28 | 17.53 | 17.28 | 17.49 | 563,472 | +0.14(+0.83%) |
Aug 17, 2018 | 17.55 | 17.67 | 17.06 | 17.35 | 729,554 | -0.26(-1.46%) |
Aug 16, 2018 | 17.52 | 17.72 | 17.50 | 17.61 | 930,927 | +0.19(+1.10%) |
Aug 15, 2018 | 17.59 | 17.86 | 17.29 | 17.42 | 978,893 | -0.39(-2.20%) |
Aug 14, 2018 | 17.69 | 17.95 | 17.63 | 17.81 | 515,054 | +0.30(+1.69%) |
Aug 13, 2018 | 17.82 | 17.92 | 17.49 | 17.51 | 655,907 | -0.31(-1.71%) |
Aug 10, 2018 | 17.88 | 18.09 | 17.58 | 17.82 | 1,043,672 | -0.31(-1.74%) |
Aug 09, 2018 | 20.24 | 20.24 | 17.90 | 18.13 | 1,716,390 | -0.94(-4.91%) |
Aug 08, 2018 | 19.06 | 19.10 | 18.89 | 19.07 | 491,628 | +0.02(+0.10%) |
Aug 07, 2018 | 19.11 | 19.21 | 18.98 | 19.05 | 1,260,307 | -0.01(-0.05%) |
Aug 06, 2018 | 19.08 | 19.22 | 18.91 | 19.06 | 671,303 | +0.05(+0.25%) |
Aug 03, 2018 | 18.79 | 19.10 | 18.79 | 19.01 | 554,683 | +0.29(+1.53%) |
Aug 02, 2018 | 18.79 | 18.84 | 18.65 | 18.73 | 640,714 | -0.27(-1.41%) |
Aug 01, 2018 | 18.87 | 19.02 | 18.74 | 18.99 | 569,878 | +0.02(+0.10%) |
Jul 31, 2018 | 19.22 | 19.23 | 18.93 | 18.97 | 841,163 | -0.15(-0.80%) |
Jul 30, 2018 | 19.09 | 19.27 | 18.95 | 19.13 | 987,727 | +0.05(+0.25%) |
Jul 27, 2018 | 19.09 | 19.15 | 19.02 | 19.08 | 1,202,932 | +0.02(+0.10%) |
Jul 26, 2018 | 19.03 | 19.40 | 18.97 | 19.06 | 1,198,441 | +0.00(+0.00%) |
Jul 25, 2018 | 19.03 | 19.25 | 19.00 | 19.06 | 1,129,189 | -0.03(-0.15%) |
Jul 24, 2018 | 19.03 | 19.16 | 18.97 | 19.09 | 1,445,497 | +0.11(+0.60%) |
Jul 23, 2018 | 19.10 | 19.28 | 18.94 | 18.97 | 2,056,157 | -0.12(-0.65%) |
Jul 20, 2018 | 19.36 | 19.41 | 19.00 | 19.10 | 2,523,100 | -0.24(-1.23%) |
Jul 19, 2018 | 19.72 | 20.01 | 19.30 | 19.34 | 1,780,257 | -0.58(-2.92%) |
Jul 18, 2018 | 20.01 | 20.16 | 19.88 | 19.92 | 3,247,406 | -0.11(-0.52%) |
Jul 17, 2018 | 20.07 | 20.43 | 19.98 | 20.02 | 3,096,502 | -0.10(-0.52%) |
Jul 16, 2018 | 19.57 | 20.15 | 19.40 | 20.13 | 2,100,502 | +0.70(+3.59%) |
Jul 13, 2018 | 19.49 | 19.61 | 19.27 | 19.43 | 2,344,894 | -0.11(-0.59%) |
Jul 12, 2018 | 20.00 | 20.00 | 19.49 | 19.55 | 2,977,413 | -0.31(-1.54%) |
Jul 11, 2018 | 19.42 | 20.02 | 19.29 | 19.85 | 3,090,478 | +0.41(+2.11%) |
Jul 10, 2018 | 19.09 | 19.80 | 19.06 | 19.44 | 2,848,799 | +0.73(+3.93%) |
Jul 09, 2018 | 18.95 | 19.05 | 18.68 | 18.71 | 1,460,097 | -0.03(-0.15%) |
Jul 06, 2018 | 18.32 | 18.81 | 18.29 | 18.74 | 1,658,109 | +0.31(+1.71%) |
Jul 05, 2018 | 18.20 | 18.55 | 18.13 | 18.42 | 5,520,775 | +0.42(+2.33%) |
Jul 03, 2018 | 18.00 | 18.00 | 18.00 | 0 | +0.40(+2.28%) | |
Jul 02, 2018 | 17.88 | 17.91 | 17.45 | 17.60 | 1,031,762 | -0.49(-2.69%) |
Jun 29, 2018 | 17.94 | 18.38 | 17.73 | 18.09 | 1,780,330 | +0.31(+1.72%) |
Jun 28, 2018 | 17.48 | 18.03 | 17.48 | 17.78 | 1,281,175 | +0.29(+1.64%) |
Jun 27, 2018 | 17.30 | 17.78 | 17.19 | 17.49 | 1,424,447 | +0.17(+0.99%) |
Jun 26, 2018 | 17.27 | 17.49 | 17.02 | 17.32 | 1,533,389 | +0.02(+0.11%) |
Jun 25, 2018 | 17.23 | 17.39 | 16.93 | 17.30 | 952,447 | +0.22(+1.28%) |
Jun 22, 2018 | 16.88 | 17.19 | 16.83 | 17.08 | 1,842,026 | +0.38(+2.29%) |
Jun 21, 2018 | 16.78 | 17.17 | 16.67 | 16.70 | 1,386,781 | -0.72(-4.11%) |
Jun 20, 2018 | 17.14 | 17.54 | 17.01 | 17.42 | 1,406,220 | +0.49(+2.87%) |
Jun 19, 2018 | 17.01 | 17.27 | 16.75 | 16.93 | 1,067,612 | -0.11(-0.67%) |
Jun 18, 2018 | 15.27 | 17.26 | 15.27 | 17.05 | 817,891 | -0.19(-1.11%) |
Jun 15, 2018 | 17.29 | 17.15 | 17.24 | 2,153,694 | -0.06(-0.33%) | |
Jun 14, 2018 | 16.70 | 17.34 | 16.70 | 17.29 | 2,568,525 | +0.64(+3.84%) |
Jun 13, 2018 | 16.61 | 17.07 | 16.58 | 16.65 | 1,628,197 | +0.07(+0.40%) |
Jun 12, 2018 | 16.51 | 16.71 | 16.49 | 16.59 | 1,186,846 | +0.10(+0.58%) |
Jun 11, 2018 | 16.55 | 16.75 | 16.43 | 16.49 | 1,674,257 | -0.07(-0.40%) |
Jun 08, 2018 | 16.39 | 16.67 | 16.15 | 16.56 | 1,407,837 | +0.21(+1.28%) |
Jun 07, 2018 | 16.26 | 16.64 | 16.19 | 16.35 | 2,529,861 | +0.12(+0.76%) |
Jun 06, 2018 | 16.36 | 16.23 | 2,994,690 | +0.13(+0.83%) | ||
Jun 05, 2018 | 16.30 | 16.38 | 15.93 | 16.09 | 1,489,111 | -0.31(-1.92%) |
Jun 04, 2018 | 16.59 | 16.59 | 16.14 | 16.41 | 1,159,787 | -0.07(-0.41%) |