Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 20.50 | 20.50 | 20.50 | 0 | +0.12(+0.58%) | |
Aug 30, 2018 | 20.44 | 20.50 | 20.29 | 20.38 | 786,363 | -0.09(-0.43%) |
Aug 29, 2018 | 19.90 | 20.47 | 19.90 | 20.47 | 1,526,528 | +0.61(+3.07%) |
Aug 28, 2018 | 19.78 | 20.02 | 19.67 | 19.86 | 617,072 | +0.07(+0.35%) |
Aug 27, 2018 | 19.95 | 19.99 | 19.78 | 19.79 | 421,504 | -0.06(-0.30%) |
Aug 24, 2018 | 19.97 | 20.11 | 19.84 | 19.85 | 485,821 | -0.12(-0.59%) |
Aug 23, 2018 | 19.99 | 20.07 | 19.77 | 19.97 | 1,271,607 | -0.10(-0.49%) |
Aug 22, 2018 | 20.21 | 20.32 | 19.92 | 20.06 | 961,964 | -0.07(-0.34%) |
Aug 21, 2018 | 20.15 | 20.30 | 20.06 | 20.13 | 1,567,534 | +0.09(+0.44%) |
Aug 20, 2018 | 19.61 | 20.05 | 19.52 | 20.04 | 885,689 | +0.50(+2.57%) |
Aug 17, 2018 | 19.51 | 19.61 | 19.29 | 19.54 | 1,261,956 | +0.12(+0.61%) |
Aug 16, 2018 | 19.29 | 19.51 | 19.10 | 19.43 | 1,422,580 | +0.26(+1.33%) |
Aug 15, 2018 | 19.19 | 19.33 | 19.00 | 19.17 | 858,307 | -0.04(-0.20%) |
Aug 14, 2018 | 19.17 | 19.54 | 18.95 | 19.21 | 1,383,702 | +0.04(+0.21%) |
Aug 13, 2018 | 19.45 | 19.49 | 19.13 | 19.17 | 1,011,946 | -0.28(-1.42%) |
Aug 10, 2018 | 19.42 | 19.71 | 19.30 | 19.45 | 964,929 | -0.06(-0.30%) |
Aug 09, 2018 | 19.47 | 19.73 | 19.04 | 19.50 | 1,788,112 | +1.00(+5.42%) |
Aug 08, 2018 | 18.50 | 18.56 | 18.12 | 18.50 | 1,861,080 | +0.01(+0.05%) |
Aug 07, 2018 | 18.65 | 18.76 | 18.36 | 18.49 | 720,366 | -0.15(-0.79%) |
Aug 06, 2018 | 19.05 | 19.05 | 18.63 | 18.64 | 676,931 | -0.35(-1.86%) |
Aug 03, 2018 | 18.72 | 19.16 | 18.72 | 18.99 | 1,008,974 | +0.20(+1.05%) |
Aug 02, 2018 | 18.59 | 18.95 | 18.56 | 18.80 | 791,947 | +0.16(+0.84%) |
Aug 01, 2018 | 18.68 | 18.68 | 18.53 | 18.64 | 590,582 | -0.04(-0.21%) |
Jul 31, 2018 | 18.49 | 18.74 | 18.49 | 18.68 | 628,695 | +0.15(+0.80%) |
Jul 30, 2018 | 18.74 | 18.75 | 18.50 | 18.53 | 566,669 | -0.22(-1.15%) |
Jul 27, 2018 | 18.94 | 19.10 | 18.66 | 18.75 | 492,331 | -0.27(-1.40%) |
Jul 26, 2018 | 18.97 | 19.21 | 18.91 | 19.01 | 966,133 | +0.14(+0.73%) |
Jul 25, 2018 | 18.72 | 18.96 | 18.68 | 18.88 | 806,286 | +0.12(+0.63%) |
Jul 24, 2018 | 18.97 | 19.09 | 18.65 | 18.76 | 693,869 | -0.22(-1.14%) |
Jul 23, 2018 | 19.22 | 19.22 | 18.80 | 18.97 | 307,466 | -0.18(-0.92%) |
Jul 20, 2018 | 18.91 | 19.35 | 18.91 | 19.15 | 864,592 | +0.24(+1.25%) |
Jul 19, 2018 | 18.79 | 18.95 | 18.67 | 18.91 | 943,205 | +0.14(+0.73%) |
Jul 18, 2018 | 18.49 | 18.87 | 18.42 | 18.78 | 1,207,809 | +0.33(+1.81%) |
Jul 17, 2018 | 18.15 | 18.55 | 18.12 | 18.44 | 1,783,224 | +0.36(+2.01%) |
Jul 16, 2018 | 18.28 | 18.29 | 18.04 | 18.08 | 756,854 | -0.14(-0.76%) |
Jul 13, 2018 | 18.18 | 18.31 | 18.17 | 18.22 | 757,571 | -0.04(-0.22%) |
Jul 12, 2018 | 18.57 | 18.59 | 18.17 | 18.26 | 1,168,905 | -0.28(-1.49%) |
Jul 11, 2018 | 18.52 | 18.60 | 18.19 | 18.53 | 1,311,738 | -0.01(-0.05%) |
Jul 10, 2018 | 18.77 | 18.81 | 18.49 | 18.54 | 1,343,781 | -0.25(-1.31%) |
Jul 09, 2018 | 18.90 | 18.91 | 18.71 | 18.79 | 686,505 | -0.04(-0.21%) |
Jul 06, 2018 | 19.07 | 19.12 | 18.81 | 18.83 | 610,216 | -0.28(-1.44%) |
Jul 05, 2018 | 18.78 | 19.12 | 18.60 | 19.10 | 994,076 | +0.30(+1.62%) |
Jul 03, 2018 | 18.80 | 18.80 | 18.80 | 0 | +0.07(+0.37%) | |
Jul 02, 2018 | 18.74 | 18.76 | 18.56 | 18.73 | 811,158 | -0.14(-0.73%) |
Jun 29, 2018 | 19.27 | 19.44 | 18.86 | 18.87 | 1,063,243 | -0.33(-1.74%) |
Jun 28, 2018 | 18.78 | 19.47 | 18.60 | 19.20 | 2,247,023 | +0.74(+3.99%) |
Jun 27, 2018 | 19.13 | 19.26 | 18.41 | 18.46 | 1,324,742 | -0.77(-3.99%) |
Jun 26, 2018 | 18.92 | 19.25 | 18.81 | 19.23 | 1,331,562 | +0.42(+2.25%) |
Jun 25, 2018 | 18.83 | 19.08 | 18.71 | 18.81 | 1,770,062 | -0.18(-0.93%) |
Jun 22, 2018 | 18.63 | 18.98 | 18.53 | 18.98 | 1,837,340 | +0.40(+2.17%) |
Jun 21, 2018 | 18.49 | 18.68 | 18.36 | 18.58 | 1,042,591 | +0.15(+0.80%) |
Jun 20, 2018 | 18.51 | 18.63 | 18.36 | 18.43 | 950,046 | -0.05(-0.27%) |
Jun 19, 2018 | 18.09 | 18.59 | 18.07 | 18.48 | 2,321,395 | +0.28(+1.51%) |
Jun 18, 2018 | 17.77 | 18.24 | 17.69 | 18.21 | 1,027,955 | +0.35(+1.98%) |
Jun 15, 2018 | 17.87 | 17.76 | 17.85 | 418,449 | +0.09(+0.50%) | |
Jun 14, 2018 | 17.64 | 17.80 | 17.60 | 17.76 | 609,907 | +0.13(+0.72%) |
Jun 13, 2018 | 17.56 | 17.68 | 17.30 | 17.64 | 1,318,438 | +0.09(+0.50%) |
Jun 12, 2018 | 17.68 | 17.81 | 17.53 | 17.55 | 991,502 | -0.13(-0.72%) |
Jun 11, 2018 | 17.84 | 17.86 | 17.60 | 17.68 | 741,407 | -0.26(-1.43%) |
Jun 08, 2018 | 18.05 | 18.07 | 17.85 | 17.93 | 804,759 | -0.01(-0.06%) |
Jun 07, 2018 | 17.73 | 18.04 | 17.70 | 17.94 | 1,068,171 | +0.12(+0.66%) |
Jun 06, 2018 | 17.44 | 17.82 | 734,343 | -0.05(-0.27%) | ||
Jun 05, 2018 | 18.09 | 18.09 | 17.76 | 17.87 | 2,069,844 | -0.13(-0.71%) |
Jun 04, 2018 | 17.48 | 18.09 | 17.42 | 18.00 | 1,487,930 | +0.59(+3.39%) |