Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 17.91 | 17.91 | 17.91 | 0 | -0.06(-0.32%) | |
Aug 30, 2018 | 18.29 | 18.29 | 17.73 | 17.97 | 1,168,128 | -0.53(-2.85%) |
Aug 29, 2018 | 18.36 | 18.65 | 18.16 | 18.50 | 1,092,364 | +0.13(+0.73%) |
Aug 28, 2018 | 18.97 | 19.09 | 18.18 | 18.36 | 1,090,146 | -0.46(-2.45%) |
Aug 27, 2018 | 18.80 | 19.14 | 18.62 | 18.82 | 923,649 | +0.08(+0.41%) |
Aug 24, 2018 | 18.50 | 19.10 | 18.23 | 18.74 | 1,616,409 | +0.59(+3.22%) |
Aug 23, 2018 | 18.56 | 18.62 | 18.00 | 18.16 | 1,174,271 | -0.59(-3.12%) |
Aug 22, 2018 | 19.06 | 19.11 | 18.59 | 18.74 | 832,609 | -0.12(-0.66%) |
Aug 21, 2018 | 18.79 | 19.05 | 18.68 | 18.87 | 866,666 | +0.20(+1.08%) |
Aug 20, 2018 | 19.20 | 19.24 | 18.38 | 18.67 | 1,347,586 | -0.28(-1.47%) |
Aug 17, 2018 | 18.17 | 19.06 | 18.17 | 18.95 | 2,845,752 | +0.86(+4.78%) |
Aug 16, 2018 | 18.51 | 19.22 | 18.03 | 18.08 | 1,814,325 | -0.35(-1.87%) |
Aug 15, 2018 | 18.95 | 19.75 | 18.28 | 18.43 | 2,165,300 | -0.94(-4.86%) |
Aug 14, 2018 | 19.58 | 20.12 | 19.15 | 19.37 | 1,156,205 | -0.13(-0.69%) |
Aug 13, 2018 | 20.79 | 20.90 | 19.35 | 19.50 | 1,549,804 | -1.59(-7.55%) |
Aug 10, 2018 | 21.09 | 21.57 | 20.89 | 21.10 | 707,869 | -0.13(-0.63%) |
Aug 09, 2018 | 21.16 | 21.83 | 21.12 | 21.23 | 716,104 | +0.16(+0.77%) |
Aug 08, 2018 | 21.36 | 21.45 | 20.80 | 21.07 | 1,005,121 | -0.29(-1.35%) |
Aug 07, 2018 | 22.55 | 22.71 | 21.13 | 21.36 | 738,256 | -1.12(-5.00%) |
Aug 06, 2018 | 22.17 | 22.83 | 22.07 | 22.48 | 403,205 | +0.13(+0.60%) |
Aug 03, 2018 | 22.31 | 22.90 | 22.09 | 22.34 | 532,933 | +0.17(+0.78%) |
Aug 02, 2018 | 22.14 | 22.55 | 21.94 | 22.17 | 477,763 | -0.09(-0.39%) |
Aug 01, 2018 | 21.25 | 22.71 | 21.12 | 22.26 | 1,360,221 | +1.21(+5.75%) |
Jul 31, 2018 | 20.82 | 21.13 | 20.81 | 21.05 | 707,172 | +0.28(+1.34%) |
Jul 30, 2018 | 20.86 | 21.01 | 20.57 | 20.77 | 484,692 | -0.09(-0.41%) |
Jul 27, 2018 | 20.84 | 21.08 | 20.69 | 20.86 | 425,826 | +0.06(+0.28%) |
Jul 26, 2018 | 21.14 | 21.27 | 20.79 | 20.80 | 693,327 | -0.51(-2.39%) |
Jul 25, 2018 | 21.03 | 21.53 | 21.03 | 21.31 | 429,189 | +0.44(+2.12%) |
Jul 24, 2018 | 21.08 | 21.36 | 20.83 | 20.87 | 658,326 | -0.03(-0.14%) |
Jul 23, 2018 | 20.95 | 21.10 | 20.76 | 20.89 | 437,847 | -0.20(-0.96%) |
Jul 20, 2018 | 21.10 | 21.38 | 21.04 | 21.10 | 414,585 | +0.16(+0.78%) |
Jul 19, 2018 | 20.30 | 21.54 | 20.09 | 20.93 | 1,101,448 | +0.10(+0.46%) |
Jul 18, 2018 | 21.12 | 21.26 | 20.55 | 20.84 | 1,035,020 | -0.86(-3.98%) |
Jul 17, 2018 | 22.39 | 22.39 | 21.68 | 21.70 | 894,113 | -0.42(-1.91%) |
Jul 16, 2018 | 21.61 | 22.26 | 21.53 | 22.12 | 522,151 | +0.53(+2.44%) |
Jul 13, 2018 | 21.55 | 21.82 | 21.41 | 21.60 | 288,050 | -0.14(-0.66%) |
Jul 12, 2018 | 21.30 | 21.80 | 21.24 | 21.74 | 455,634 | +0.65(+3.09%) |
Jul 11, 2018 | 21.33 | 21.77 | 20.97 | 21.09 | 579,276 | -0.34(-1.57%) |
Jul 10, 2018 | 20.80 | 21.57 | 20.47 | 21.42 | 772,028 | +0.08(+0.36%) |
Jul 09, 2018 | 21.91 | 22.01 | 21.36 | 21.35 | 848,172 | -0.19(-0.89%) |
Jul 06, 2018 | 21.17 | 21.84 | 21.14 | 21.54 | 680,251 | +0.38(+1.81%) |
Jul 05, 2018 | 21.33 | 21.37 | 20.86 | 21.15 | 718,742 | +0.31(+1.47%) |
Jul 03, 2018 | 20.85 | 20.85 | 20.85 | 0 | +0.74(+3.68%) | |
Jul 02, 2018 | 20.16 | 20.58 | 19.91 | 20.11 | 416,079 | -0.16(-0.81%) |
Jun 29, 2018 | 19.75 | 20.41 | 19.71 | 20.27 | 659,340 | +0.71(+3.63%) |
Jun 28, 2018 | 19.70 | 19.87 | 19.44 | 19.56 | 573,829 | +0.00(+0.00%) |
Jun 27, 2018 | 19.41 | 19.69 | 19.26 | 19.56 | 501,877 | +0.15(+0.79%) |
Jun 26, 2018 | 18.98 | 19.41 | 18.88 | 19.41 | 522,892 | +0.29(+1.50%) |
Jun 25, 2018 | 19.36 | 19.48 | 18.99 | 19.12 | 526,899 | -0.33(-1.68%) |
Jun 22, 2018 | 19.17 | 19.63 | 19.04 | 19.45 | 439,190 | +0.38(+2.01%) |
Jun 21, 2018 | 18.78 | 19.11 | 18.73 | 19.06 | 380,596 | +0.17(+0.91%) |
Jun 20, 2018 | 19.76 | 19.79 | 18.82 | 18.89 | 693,805 | -0.70(-3.57%) |
Jun 19, 2018 | 19.11 | 19.94 | 19.11 | 19.59 | 684,094 | +0.39(+2.05%) |
Jun 18, 2018 | 19.23 | 19.45 | 18.96 | 19.20 | 467,072 | -0.08(-0.40%) |
Jun 15, 2018 | 19.48 | 19.55 | 19.27 | 1,765,063 | -0.28(-1.42%) | |
Jun 14, 2018 | 19.41 | 19.58 | 19.03 | 19.55 | 558,105 | +0.39(+2.05%) |
Jun 13, 2018 | 18.82 | 19.28 | 18.75 | 19.16 | 721,775 | +0.39(+2.09%) |
Jun 12, 2018 | 18.29 | 18.80 | 18.29 | 18.76 | 507,097 | +0.36(+1.98%) |
Jun 11, 2018 | 18.02 | 18.56 | 18.02 | 18.40 | 500,787 | +0.24(+1.32%) |
Jun 08, 2018 | 17.86 | 18.20 | 17.79 | 18.16 | 380,279 | +0.32(+1.77%) |
Jun 07, 2018 | 17.74 | 17.94 | 17.69 | 17.84 | 296,428 | +0.16(+0.92%) |
Jun 06, 2018 | 17.51 | 17.68 | 568,661 | -0.22(-1.23%) | ||
Jun 05, 2018 | 17.99 | 18.03 | 17.65 | 17.90 | 347,803 | -0.03(-0.16%) |
Jun 04, 2018 | 18.21 | 18.21 | 17.63 | 17.93 | 390,775 | -0.09(-0.48%) |