Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 23.10 | 23.10 | 23.10 | 0 | +0.61(+2.71%) | |
Aug 30, 2018 | 22.66 | 22.92 | 22.32 | 22.49 | 501,221 | -0.21(-0.93%) |
Aug 29, 2018 | 23.11 | 23.20 | 22.59 | 22.70 | 500,952 | -0.36(-1.56%) |
Aug 28, 2018 | 23.02 | 23.24 | 22.78 | 23.06 | 446,580 | +0.04(+0.17%) |
Aug 27, 2018 | 23.36 | 23.36 | 22.65 | 23.02 | 525,315 | -0.05(-0.22%) |
Aug 24, 2018 | 23.85 | 23.85 | 22.78 | 23.07 | 897,300 | -0.60(-2.53%) |
Aug 23, 2018 | 23.93 | 24.07 | 23.51 | 23.67 | 551,441 | -0.33(-1.37%) |
Aug 22, 2018 | 23.80 | 24.48 | 23.51 | 24.00 | 828,313 | +0.24(+1.01%) |
Aug 21, 2018 | 24.15 | 24.25 | 23.37 | 23.76 | 1,551,904 | -0.51(-2.10%) |
Aug 20, 2018 | 22.05 | 24.43 | 22.00 | 24.27 | 3,077,859 | +2.75(+12.78%) |
Aug 17, 2018 | 21.52 | 21.72 | 21.25 | 21.52 | 1,113,600 | -0.11(-0.51%) |
Aug 16, 2018 | 21.92 | 22.17 | 20.68 | 21.63 | 1,439,852 | -0.30(-1.37%) |
Aug 15, 2018 | 22.10 | 22.41 | 21.84 | 21.93 | 1,508,989 | -0.22(-0.99%) |
Aug 14, 2018 | 21.38 | 22.28 | 21.29 | 22.15 | 2,004,099 | +0.72(+3.36%) |
Aug 13, 2018 | 20.90 | 21.65 | 20.79 | 21.43 | 2,435,721 | +1.13(+5.57%) |
Aug 10, 2018 | 20.03 | 20.50 | 19.78 | 20.30 | 1,244,400 | +0.16(+0.79%) |
Aug 09, 2018 | 18.10 | 21.39 | 18.09 | 20.14 | 3,356,774 | -0.04(-0.20%) |
Aug 08, 2018 | 20.21 | 20.55 | 19.98 | 20.18 | 1,545,728 | -0.10(-0.49%) |
Aug 07, 2018 | 19.65 | 20.59 | 19.65 | 20.28 | 1,436,655 | +0.46(+2.32%) |
Aug 06, 2018 | 19.32 | 19.85 | 19.15 | 19.82 | 761,114 | +0.45(+2.32%) |
Aug 03, 2018 | 19.24 | 19.53 | 19.13 | 19.37 | 591,800 | +0.17(+0.89%) |
Aug 02, 2018 | 18.98 | 19.27 | 18.72 | 19.20 | 1,190,645 | -0.05(-0.26%) |
Aug 01, 2018 | 18.90 | 19.25 | 18.71 | 19.25 | 542,245 | +0.08(+0.42%) |
Jul 31, 2018 | 18.96 | 19.35 | 18.89 | 19.17 | 617,162 | +0.23(+1.21%) |
Jul 30, 2018 | 18.75 | 19.33 | 18.59 | 18.94 | 903,900 | +0.31(+1.66%) |
Jul 27, 2018 | 18.95 | 19.00 | 18.44 | 18.63 | 779,100 | -0.35(-1.84%) |
Jul 26, 2018 | 19.06 | 19.24 | 18.67 | 18.98 | 922,259 | -0.12(-0.63%) |
Jul 25, 2018 | 19.20 | 19.46 | 18.89 | 19.10 | 1,516,780 | -0.15(-0.78%) |
Jul 24, 2018 | 19.31 | 19.62 | 19.00 | 19.25 | 1,342,594 | -0.02(-0.10%) |
Jul 23, 2018 | 19.08 | 19.66 | 18.85 | 19.27 | 1,983,329 | +0.75(+4.05%) |
Jul 20, 2018 | 18.50 | 18.73 | 18.40 | 18.52 | 1,017,728 | +0.03(+0.16%) |
Jul 19, 2018 | 18.47 | 18.65 | 18.37 | 18.49 | 682,862 | +0.04(+0.22%) |
Jul 18, 2018 | 18.61 | 18.65 | 18.30 | 18.45 | 1,640,124 | -0.24(-1.28%) |
Jul 17, 2018 | 18.53 | 18.82 | 18.33 | 18.69 | 1,182,964 | +0.16(+0.86%) |
Jul 16, 2018 | 18.73 | 18.73 | 18.35 | 18.53 | 1,101,611 | -0.23(-1.23%) |
Jul 13, 2018 | 18.28 | 18.90 | 18.28 | 18.76 | 4,270,767 | +0.44(+2.40%) |
Jul 12, 2018 | 18.19 | 18.61 | 18.10 | 18.32 | 1,038,285 | +0.24(+1.33%) |
Jul 11, 2018 | 17.56 | 18.09 | 17.40 | 18.08 | 1,279,551 | +0.43(+2.44%) |
Jul 10, 2018 | 17.68 | 17.83 | 17.58 | 17.65 | 853,616 | +0.01(+0.06%) |
Jul 09, 2018 | 17.08 | 17.67 | 17.01 | 17.64 | 492,702 | +0.55(+3.22%) |
Jul 06, 2018 | 16.90 | 17.17 | 16.65 | 17.09 | 393,273 | +0.19(+1.12%) |
Jul 05, 2018 | 16.56 | 16.99 | 16.33 | 16.90 | 664,230 | +0.50(+3.05%) |
Jul 03, 2018 | 16.40 | 16.40 | 16.40 | 0 | -0.11(-0.67%) | |
Jul 02, 2018 | 16.20 | 16.53 | 16.02 | 16.51 | 384,196 | +0.10(+0.61%) |
Jun 29, 2018 | 16.40 | 16.91 | 16.30 | 16.41 | 906,733 | +0.04(+0.24%) |
Jun 28, 2018 | 15.98 | 16.44 | 15.77 | 16.37 | 1,120,313 | +0.29(+1.80%) |
Jun 27, 2018 | 16.95 | 17.05 | 16.07 | 16.08 | 756,573 | -0.81(-4.80%) |
Jun 26, 2018 | 17.19 | 17.19 | 16.65 | 16.89 | 638,409 | -0.17(-1.00%) |
Jun 25, 2018 | 16.92 | 17.15 | 16.57 | 17.06 | 1,176,676 | -0.23(-1.33%) |
Jun 22, 2018 | 17.61 | 17.90 | 16.51 | 17.29 | 4,213,188 | +0.24(+1.41%) |
Jun 21, 2018 | 18.22 | 18.22 | 16.87 | 17.05 | 1,070,516 | -1.17(-6.42%) |
Jun 20, 2018 | 18.85 | 19.30 | 18.17 | 18.22 | 844,915 | -0.62(-3.29%) |
Jun 19, 2018 | 19.43 | 19.59 | 18.71 | 18.84 | 1,259,073 | -0.69(-3.53%) |
Jun 18, 2018 | 19.42 | 19.91 | 19.25 | 19.53 | 1,760,930 | -0.05(-0.26%) |
Jun 15, 2018 | 19.73 | 19.36 | 19.58 | 1,976,303 | -0.15(-0.76%) | |
Jun 14, 2018 | 19.54 | 19.74 | 19.23 | 19.73 | 1,324,106 | +0.20(+1.02%) |
Jun 13, 2018 | 19.61 | 20.18 | 19.41 | 19.53 | 1,524,747 | -0.08(-0.41%) |
Jun 12, 2018 | 19.22 | 19.64 | 19.03 | 19.61 | 787,734 | +0.45(+2.35%) |
Jun 11, 2018 | 19.06 | 19.37 | 18.81 | 19.16 | 541,110 | +0.17(+0.90%) |
Jun 08, 2018 | 19.06 | 19.45 | 18.73 | 18.99 | 500,131 | +0.03(+0.16%) |
Jun 07, 2018 | 19.11 | 19.50 | 18.75 | 18.96 | 423,517 | -0.02(-0.11%) |
Jun 06, 2018 | 19.05 | 18.32 | 18.98 | 781,658 | +0.36(+1.93%) | |
Jun 05, 2018 | 18.97 | 19.31 | 18.45 | 18.62 | 1,509,810 | -0.32(-1.69%) |
Jun 04, 2018 | 20.01 | 20.01 | 18.45 | 18.94 | 1,341,044 | -0.92(-4.63%) |