Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 16.99 | 16.99 | 16.99 | 0 | -0.02(-0.12%) | |
Aug 30, 2018 | 19.00 | 19.21 | 16.54 | 17.01 | 13,083,628 | -2.96(-14.82%) |
Aug 29, 2018 | 20.54 | 20.61 | 19.92 | 19.97 | 3,001,553 | -0.53(-2.59%) |
Aug 28, 2018 | 20.54 | 20.68 | 20.07 | 20.50 | 1,628,707 | -0.05(-0.24%) |
Aug 27, 2018 | 20.75 | 20.81 | 20.29 | 20.55 | 2,284,659 | -0.12(-0.58%) |
Aug 24, 2018 | 20.73 | 20.81 | 20.57 | 20.67 | 3,248,300 | +0.04(+0.19%) |
Aug 23, 2018 | 20.55 | 20.71 | 20.54 | 20.63 | 2,222,970 | +0.01(+0.05%) |
Aug 22, 2018 | 20.51 | 20.80 | 20.51 | 20.62 | 1,402,767 | +0.13(+0.63%) |
Aug 21, 2018 | 20.56 | 20.73 | 20.33 | 20.49 | 1,950,766 | -0.05(-0.24%) |
Aug 20, 2018 | 20.41 | 20.81 | 20.41 | 20.54 | 1,274,851 | +0.20(+0.98%) |
Aug 17, 2018 | 20.06 | 20.66 | 20.06 | 20.34 | 1,889,500 | +0.24(+1.19%) |
Aug 16, 2018 | 20.09 | 20.36 | 19.95 | 20.10 | 1,348,416 | +0.07(+0.35%) |
Aug 15, 2018 | 20.26 | 20.54 | 19.95 | 20.03 | 2,349,851 | -0.32(-1.57%) |
Aug 14, 2018 | 20.20 | 20.58 | 20.18 | 20.35 | 1,469,892 | +0.19(+0.94%) |
Aug 13, 2018 | 20.35 | 20.40 | 20.10 | 20.16 | 1,215,755 | -0.09(-0.44%) |
Aug 10, 2018 | 20.17 | 20.39 | 19.85 | 20.25 | 1,838,800 | -0.13(-0.64%) |
Aug 09, 2018 | 20.22 | 21.11 | 20.21 | 20.38 | 3,194,245 | +0.16(+0.79%) |
Aug 08, 2018 | 20.33 | 20.44 | 19.95 | 20.22 | 955,088 | -0.17(-0.83%) |
Aug 07, 2018 | 20.36 | 20.70 | 20.11 | 20.39 | 1,391,468 | +0.12(+0.59%) |
Aug 06, 2018 | 20.19 | 20.44 | 20.06 | 20.27 | 1,116,758 | +0.03(+0.15%) |
Aug 03, 2018 | 20.19 | 20.52 | 19.94 | 20.24 | 1,230,000 | +0.13(+0.65%) |
Aug 02, 2018 | 19.88 | 20.25 | 19.79 | 20.11 | 1,388,661 | +0.10(+0.50%) |
Aug 01, 2018 | 20.49 | 20.58 | 19.86 | 20.01 | 1,709,368 | -0.40(-1.96%) |
Jul 31, 2018 | 20.40 | 20.59 | 20.22 | 20.41 | 1,289,989 | +0.02(+0.10%) |
Jul 30, 2018 | 20.31 | 20.77 | 20.25 | 20.39 | 1,438,907 | +0.10(+0.49%) |
Jul 27, 2018 | 20.58 | 20.72 | 20.20 | 20.29 | 1,558,900 | -0.27(-1.31%) |
Jul 26, 2018 | 20.38 | 21.00 | 20.26 | 20.56 | 2,137,201 | +0.12(+0.59%) |
Jul 25, 2018 | 20.19 | 20.46 | 20.01 | 20.44 | 1,199,264 | +0.27(+1.34%) |
Jul 24, 2018 | 20.52 | 20.04 | 20.17 | 1,497,045 | -0.08(-0.40%) | |
Jul 23, 2018 | 19.96 | 20.42 | 19.91 | 20.25 | 1,654,429 | +0.34(+1.71%) |
Jul 20, 2018 | 20.23 | 20.33 | 19.88 | 19.91 | 1,962,124 | -0.29(-1.44%) |
Jul 19, 2018 | 19.80 | 20.25 | 19.69 | 20.20 | 1,664,303 | +0.29(+1.46%) |
Jul 18, 2018 | 19.75 | 19.98 | 19.62 | 19.91 | 1,256,925 | +0.15(+0.76%) |
Jul 17, 2018 | 19.47 | 19.92 | 19.42 | 19.76 | 1,730,387 | +0.17(+0.87%) |
Jul 16, 2018 | 19.78 | 20.03 | 19.45 | 19.59 | 2,220,478 | -0.18(-0.91%) |
Jul 13, 2018 | 19.73 | 20.06 | 19.56 | 19.77 | 1,948,371 | +0.10(+0.51%) |
Jul 12, 2018 | 20.00 | 20.00 | 19.52 | 19.67 | 2,643,025 | -0.24(-1.21%) |
Jul 11, 2018 | 20.39 | 20.41 | 19.78 | 19.91 | 1,911,395 | -0.60(-2.93%) |
Jul 10, 2018 | 20.69 | 20.93 | 20.33 | 20.51 | 1,659,642 | -0.16(-0.77%) |
Jul 09, 2018 | 20.48 | 20.88 | 20.48 | 20.67 | 2,913,070 | +0.18(+0.88%) |
Jul 06, 2018 | 20.13 | 20.53 | 20.06 | 20.49 | 2,509,155 | +0.37(+1.84%) |
Jul 05, 2018 | 19.33 | 20.13 | 19.32 | 20.12 | 2,992,777 | +0.86(+4.47%) |
Jul 03, 2018 | 19.26 | 19.26 | 19.26 | 0 | -0.02(-0.10%) | |
Jul 02, 2018 | 19.12 | 19.52 | 18.98 | 19.28 | 2,911,222 | +0.11(+0.57%) |
Jun 29, 2018 | 19.04 | 19.50 | 18.90 | 19.17 | 3,347,566 | +0.56(+3.01%) |
Jun 28, 2018 | 18.52 | 18.99 | 18.36 | 18.61 | 2,464,553 | -0.34(-1.79%) |
Jun 27, 2018 | 18.88 | 19.33 | 18.80 | 18.95 | 2,865,131 | +0.15(+0.80%) |
Jun 26, 2018 | 18.89 | 18.95 | 18.55 | 18.80 | 2,447,691 | +0.00(+0.00%) |
Jun 25, 2018 | 19.65 | 19.74 | 18.72 | 18.80 | 3,490,907 | -0.94(-4.76%) |
Jun 22, 2018 | 19.24 | 19.80 | 19.16 | 19.74 | 5,935,203 | +0.57(+2.97%) |
Jun 21, 2018 | 18.75 | 19.35 | 18.75 | 19.17 | 3,373,065 | +0.42(+2.24%) |
Jun 20, 2018 | 18.92 | 18.94 | 18.35 | 18.75 | 2,923,783 | +0.53(+2.91%) |
Jun 19, 2018 | 17.70 | 18.25 | 17.66 | 18.22 | 3,746,792 | +0.39(+2.19%) |
Jun 18, 2018 | 17.82 | 18.19 | 17.78 | 17.83 | 4,852,443 | -0.17(-0.94%) |
Jun 15, 2018 | 18.86 | 17.84 | 18.00 | 7,910,581 | -0.86(-4.56%) | |
Jun 14, 2018 | 18.36 | 19.09 | 17.75 | 18.86 | 21,235,752 | -3.07(-14.00%) |
Jun 13, 2018 | 21.90 | 22.15 | 21.50 | 21.93 | 4,538,032 | +0.19(+0.87%) |
Jun 12, 2018 | 21.50 | 21.79 | 20.99 | 21.74 | 3,137,302 | +0.69(+3.28%) |
Jun 11, 2018 | 20.76 | 21.26 | 20.58 | 21.05 | 2,393,874 | +0.62(+3.03%) |
Jun 08, 2018 | 20.06 | 20.57 | 19.71 | 20.43 | 2,326,605 | +0.26(+1.29%) |
Jun 07, 2018 | 19.49 | 20.21 | 19.36 | 20.17 | 2,364,804 | +0.77(+3.97%) |
Jun 06, 2018 | 19.46 | 19.69 | 19.18 | 19.40 | 1,670,877 | +0.01(+0.05%) |
Jun 05, 2018 | 19.02 | 19.52 | 18.68 | 19.39 | 3,274,989 | +0.37(+1.95%) |
Jun 04, 2018 | 18.72 | 19.13 | 18.69 | 19.02 | 1,467,899 | +0.35(+1.87%) |