Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 19.10 | 19.28 | 19.05 | 19.06 | 207,733 | -0.03(-0.15%) |
Aug 30, 2018 | 19.10 | 19.13 | 19.09 | 19.09 | 3,559 | +0.13(+0.68%) |
Aug 29, 2018 | 18.94 | 18.97 | 18.94 | 18.96 | 4,647 | -0.10(-0.51%) |
Aug 28, 2018 | 19.07 | 19.08 | 19.06 | 19.06 | 2,623 | +0.28(+1.50%) |
Aug 27, 2018 | 18.76 | 18.80 | 18.75 | 18.78 | 3,794 | -0.03(-0.16%) |
Aug 26, 2018 | 18.78 | 18.82 | 18.78 | 18.81 | 3,740 | -0.09(-0.47%) |
Aug 24, 2018 | 19.01 | 19.05 | 18.78 | 18.90 | 196,993 | -0.11(-0.57%) |
Aug 23, 2018 | 19.01 | 19.01 | 18.98 | 19.01 | 4,058 | +0.26(+1.38%) |
Aug 22, 2018 | 18.71 | 18.75 | 18.71 | 18.75 | 3,080 | -0.19(-1.01%) |
Aug 21, 2018 | 18.95 | 18.96 | 18.91 | 18.94 | 5,748 | -0.05(-0.26%) |
Aug 20, 2018 | 19.00 | 19.00 | 18.98 | 18.99 | 2,807 | +0.09(+0.47%) |
Aug 19, 2018 | 18.87 | 18.91 | 18.87 | 18.90 | 2,514 | +0.02(+0.12%) |
Aug 17, 2018 | 18.97 | 19.15 | 18.84 | 18.88 | 208,737 | -0.13(-0.71%) |
Aug 16, 2018 | 18.97 | 19.03 | 18.97 | 19.02 | 3,842 | -0.16(-0.85%) |
Aug 15, 2018 | 19.13 | 19.20 | 19.12 | 19.18 | 3,711 | +0.30(+1.59%) |
Aug 14, 2018 | 18.87 | 18.88 | 18.86 | 18.88 | 2,460 | -0.26(-1.38%) |
Aug 13, 2018 | 19.10 | 19.14 | 19.09 | 19.14 | 5,186 | +0.13(+0.69%) |
Aug 12, 2018 | 19.08 | 19.09 | 18.99 | 19.01 | 6,265 | +0.11(+0.60%) |
Aug 10, 2018 | 18.68 | 19.06 | 18.68 | 18.90 | 213,931 | +0.20(+1.08%) |
Aug 09, 2018 | 18.68 | 18.70 | 18.68 | 18.69 | 3,752 | +0.23(+1.26%) |
Aug 08, 2018 | 18.45 | 18.47 | 18.45 | 18.46 | 3,390 | +0.01(+0.07%) |
Aug 07, 2018 | 18.45 | 18.46 | 18.44 | 18.45 | 3,391 | -0.09(-0.48%) |
Aug 06, 2018 | 18.51 | 18.55 | 18.51 | 18.54 | 3,617 | -0.02(-0.13%) |
Aug 05, 2018 | 18.55 | 18.57 | 18.53 | 18.56 | 3,037 | +0.02(+0.09%) |
Aug 03, 2018 | 18.62 | 18.71 | 18.53 | 18.55 | 140,815 | -0.09(-0.46%) |
Aug 02, 2018 | 18.62 | 18.64 | 18.62 | 18.63 | 2,442 | +0.05(+0.27%) |
Aug 01, 2018 | 18.58 | 18.59 | 18.57 | 18.58 | 2,679 | -0.08(-0.42%) |
Jul 31, 2018 | 18.64 | 18.67 | 18.63 | 18.66 | 4,172 | +0.14(+0.77%) |
Jul 30, 2018 | 18.52 | 18.53 | 18.52 | 18.52 | 2,540 | -0.10(-0.54%) |
Jul 27, 2018 | 18.62 | 18.62 | 18.62 | 0 | -0.03(-0.17%) | |
Jul 26, 2018 | 18.65 | 18.64 | 18.65 | 0 | -0.02(-0.13%) | |
Jul 25, 2018 | 18.69 | 18.67 | 18.67 | 0 | -0.19(-1.03%) | |
Jul 24, 2018 | 18.89 | 18.87 | 18.87 | 0 | -0.06(-0.33%) | |
Jul 23, 2018 | 18.93 | 18.91 | 18.93 | 0 | -0.09(-0.50%) | |
Jul 22, 2018 | 19.05 | 19.02 | 19.03 | 0 | +0.00(+0.00%) | |
Jul 20, 2018 | 19.02 | 19.02 | 19.02 | 19.02 | 0 | -0.02(-0.08%) |
Jul 19, 2018 | 19.06 | 19.04 | 19.04 | 0 | +0.14(+0.73%) | |
Jul 18, 2018 | 18.91 | 18.89 | 18.90 | 0 | +0.01(+0.06%) | |
Jul 17, 2018 | 18.90 | 18.88 | 18.89 | 0 | +0.06(+0.31%) | |
Jul 16, 2018 | 18.84 | 18.83 | 18.83 | 0 | -0.07(-0.37%) | |
Jul 15, 2018 | 18.90 | 18.91 | 18.89 | 18.90 | 0 | +0.02(+0.09%) |
Jul 13, 2018 | 18.89 | 18.89 | 18.89 | 18.89 | 0 | -0.09(-0.48%) |
Jul 12, 2018 | 18.98 | 18.98 | 18.98 | 0 | -0.10(-0.52%) | |
Jul 11, 2018 | 19.10 | 19.07 | 19.08 | 0 | +0.08(+0.43%) | |
Jul 10, 2018 | 19.00 | 18.95 | 18.99 | 0 | -0.19(-1.02%) | |
Jul 09, 2018 | 19.21 | 19.19 | 19.19 | 0 | +0.12(+0.62%) | |
Jul 08, 2018 | 19.08 | 19.02 | 19.07 | 0 | +0.03(+0.13%) | |
Jul 06, 2018 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | -0.19(-0.98%) |
Jul 05, 2018 | 19.24 | 19.23 | 19.23 | 0 | -0.20(-1.03%) | |
Jul 04, 2018 | 19.45 | 19.42 | 19.43 | 0 | -0.05(-0.27%) | |
Jul 03, 2018 | 19.50 | 19.47 | 19.49 | 0 | -0.50(-2.50%) | |
Jul 02, 2018 | 19.99 | 19.96 | 19.99 | 0 | +0.21(+1.07%) | |
Jul 01, 2018 | 19.89 | 19.74 | 19.78 | 0 | -0.14(-0.69%) | |
Jun 29, 2018 | 19.91 | 19.91 | 19.91 | 19.91 | 0 | +0.17(+0.86%) |
Jun 28, 2018 | 19.76 | 19.73 | 19.74 | 0 | -0.42(-2.07%) | |
Jun 27, 2018 | 20.19 | 20.15 | 20.16 | 0 | +0.23(+1.17%) | |
Jun 26, 2018 | 19.96 | 19.93 | 19.93 | 0 | +0.01(+0.05%) | |
Jun 25, 2018 | 19.93 | 19.89 | 19.92 | 0 | -0.11(-0.53%) | |
Jun 24, 2018 | 20.08 | 20.02 | 20.02 | 0 | +0.02(+0.09%) | |
Jun 22, 2018 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | -0.33(-1.62%) |
Jun 21, 2018 | 20.34 | 20.30 | 20.33 | 0 | -0.04(-0.21%) | |
Jun 20, 2018 | 20.40 | 20.38 | 20.38 | 0 | -0.15(-0.75%) | |
Jun 19, 2018 | 20.55 | 20.54 | 20.53 | 0 | +0.01(+0.04%) | |
Jun 18, 2018 | 20.53 | 20.52 | 20.52 | 0 | -0.16(-0.75%) | |
Jun 17, 2018 | 20.70 | 20.62 | 20.68 | 0 | +0.05(+0.26%) | |
Jun 15, 2018 | 20.63 | 20.63 | 20.63 | 20.63 | 0 | -0.20(-0.98%) |
Jun 14, 2018 | 20.88 | 20.82 | 20.83 | 0 | +0.17(+0.84%) | |
Jun 13, 2018 | 20.67 | 20.67 | 20.66 | 0 | -0.06(-0.29%) | |
Jun 12, 2018 | 20.73 | 20.70 | 20.72 | 0 | +0.14(+0.69%) | |
Jun 11, 2018 | 20.60 | 20.57 | 20.58 | 0 | +0.24(+1.16%) | |
Jun 10, 2018 | 20.34 | 20.31 | 20.34 | 0 | +0.05(+0.27%) | |
Jun 08, 2018 | 20.29 | 20.29 | 20.29 | 20.29 | 0 | -0.13(-0.62%) |
Jun 07, 2018 | 20.48 | 20.41 | 20.41 | 0 | +0.09(+0.46%) | |
Jun 06, 2018 | 20.32 | 20.31 | 20.32 | 0 | -0.09(-0.43%) | |
Jun 05, 2018 | 20.45 | 20.41 | 20.41 | 0 | +0.34(+1.72%) | |
Jun 04, 2018 | 20.09 | 20.06 | 20.06 | 0 | +0.12(+0.60%) | |
Jun 03, 2018 | 19.95 | 19.92 | 19.94 | 0 | +0.00(+0.01%) | |
Jun 02, 2018 | 19.94 | 19.94 | 19.94 | 19.94 | 0 | +0.00(+0.02%) |