Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 20.75 | 20.75 | 20.75 | 0 | +1.00(+5.05%) | |
Aug 30, 2018 | 18.48 | 21.25 | 17.97 | 19.75 | 13,725 | +1.75(+9.69%) |
Aug 29, 2018 | 17.50 | 18.50 | 17.50 | 18.00 | 2,117 | +0.50(+2.89%) |
Aug 28, 2018 | 17.75 | 18.25 | 17.04 | 17.50 | 3,039 | -0.25(-1.41%) |
Aug 27, 2018 | 17.75 | 18.39 | 17.25 | 17.75 | 6,655 | +0.25(+1.43%) |
Aug 24, 2018 | 17.00 | 17.75 | 17.00 | 17.50 | 2,224 | +0.23(+1.36%) |
Aug 23, 2018 | 18.00 | 18.00 | 16.62 | 17.27 | 4,405 | +0.02(+0.09%) |
Aug 22, 2018 | 18.25 | 18.25 | 16.50 | 17.25 | 2,624 | -0.25(-1.43%) |
Aug 21, 2018 | 17.38 | 17.50 | 16.65 | 17.50 | 3,623 | +0.85(+5.09%) |
Aug 20, 2018 | 17.38 | 17.38 | 16.50 | 16.65 | 1,101 | +0.40(+2.48%) |
Aug 17, 2018 | 16.25 | 17.50 | 16.25 | 16.25 | 1,804 | -0.74(-4.37%) |
Aug 16, 2018 | 18.00 | 18.00 | 16.25 | 16.99 | 1,741 | -0.26(-1.49%) |
Aug 15, 2018 | 16.50 | 18.38 | 16.25 | 17.25 | 2,354 | +0.36(+2.12%) |
Aug 14, 2018 | 16.50 | 17.50 | 16.25 | 16.89 | 2,641 | +0.89(+5.58%) |
Aug 13, 2018 | 17.89 | 18.00 | 15.00 | 16.00 | 10,755 | -1.75(-9.86%) |
Aug 10, 2018 | 18.75 | 19.50 | 16.75 | 17.75 | 4,532 | -1.00(-5.35%) |
Aug 09, 2018 | 19.25 | 19.75 | 18.00 | 18.75 | 2,220 | -0.62(-3.21%) |
Aug 08, 2018 | 19.75 | 20.45 | 18.38 | 19.38 | 3,835 | -0.88(-4.32%) |
Aug 07, 2018 | 20.50 | 20.75 | 17.50 | 20.25 | 4,550 | -0.48(-2.29%) |
Aug 06, 2018 | 20.75 | 20.97 | 17.50 | 20.73 | 8,137 | -0.02(-0.12%) |
Aug 03, 2018 | 21.25 | 21.25 | 20.50 | 20.75 | 4,356 | +0.10(+0.48%) |
Aug 02, 2018 | 20.67 | 21.00 | 20.50 | 20.65 | 1,105 | +0.12(+0.61%) |
Aug 01, 2018 | 20.75 | 21.15 | 20.12 | 20.52 | 2,435 | -0.28(-1.32%) |
Jul 31, 2018 | 20.77 | 21.64 | 20.38 | 20.80 | 2,806 | +0.30(+1.48%) |
Jul 30, 2018 | 20.97 | 20.97 | 20.02 | 20.50 | 3,279 | -0.58(-2.74%) |
Jul 27, 2018 | 21.52 | 22.00 | 20.75 | 21.07 | 4,946 | -0.68(-3.10%) |
Jul 26, 2018 | 22.38 | 22.50 | 21.33 | 21.75 | 6,529 | +0.04(+0.20%) |
Jul 25, 2018 | 21.02 | 22.23 | 21.00 | 21.71 | 4,122 | +0.71(+3.37%) |
Jul 24, 2018 | 21.00 | 22.50 | 21.00 | 21.00 | 5,759 | -0.09(-0.45%) |
Jul 23, 2018 | 21.66 | 22.00 | 21.09 | 21.09 | 3,213 | -0.21(-0.96%) |
Jul 20, 2018 | 20.84 | 22.00 | 20.84 | 21.30 | 4,110 | +0.30(+1.43%) |
Jul 19, 2018 | 21.00 | 22.25 | 20.25 | 21.00 | 2,746 | -0.38(-1.75%) |
Jul 18, 2018 | 22.25 | 22.25 | 21.12 | 21.38 | 6,101 | -0.62(-2.84%) |
Jul 17, 2018 | 20.00 | 22.27 | 19.75 | 22.00 | 15,850 | +2.25(+11.41%) |
Jul 16, 2018 | 21.52 | 21.75 | 19.50 | 19.75 | 13,457 | -0.62(-3.07%) |
Jul 13, 2018 | 20.50 | 20.83 | 18.75 | 20.37 | 9,182 | -0.03(-0.13%) |
Jul 12, 2018 | 20.76 | 21.25 | 19.83 | 20.40 | 8,487 | +0.34(+1.69%) |
Jul 11, 2018 | 21.27 | 22.50 | 20.06 | 20.06 | 9,477 | -1.27(-5.94%) |
Jul 10, 2018 | 22.52 | 22.52 | 20.52 | 21.33 | 10,546 | -1.17(-5.21%) |
Jul 09, 2018 | 23.75 | 24.50 | 22.25 | 22.50 | 51,449 | +1.67(+8.00%) |
Jul 06, 2018 | 22.79 | 23.00 | 20.83 | 20.83 | 16,538 | -1.79(-7.92%) |
Jul 05, 2018 | 22.50 | 23.63 | 21.07 | 22.62 | 30,526 | +1.19(+5.56%) |
Jul 03, 2018 | 21.43 | 21.43 | 21.43 | 0 | -0.32(-1.46%) | |
Jul 02, 2018 | 22.25 | 25.00 | 21.25 | 21.75 | 23,962 | -0.75(-3.33%) |
Jun 29, 2018 | 22.50 | 20.25 | 22.50 | 13,061 | +1.63(+7.80%) | |
Jun 28, 2018 | 20.56 | 22.50 | 20.00 | 20.87 | 9,532 | -1.41(-6.31%) |
Jun 27, 2018 | 22.50 | 22.50 | 19.25 | 22.28 | 27,303 | -0.22(-0.99%) |
Jun 26, 2018 | 21.50 | 22.50 | 21.50 | 22.50 | 16,415 | +1.00(+4.65%) |
Jun 25, 2018 | 21.97 | 22.50 | 21.25 | 21.50 | 18,687 | -0.20(-0.91%) |
Jun 22, 2018 | 23.25 | 23.25 | 21.25 | 21.70 | 61,909 | -0.93(-4.12%) |
Jun 21, 2018 | 26.75 | 26.75 | 22.50 | 22.63 | 15,430 | -4.62(-16.95%) |
Jun 20, 2018 | 27.00 | 28.00 | 26.00 | 27.25 | 6,596 | +0.25(+0.93%) |
Jun 19, 2018 | 28.50 | 30.38 | 27.00 | 27.00 | 12,668 | -2.25(-7.69%) |
Jun 18, 2018 | 30.00 | 30.00 | 27.25 | 29.25 | 13,782 | -1.25(-4.10%) |
Jun 15, 2018 | 30.50 | 29.25 | 30.50 | 7,115 | +1.25(+4.27%) | |
Jun 14, 2018 | 29.25 | 32.50 | 27.50 | 29.25 | 19,915 | +0.00(+0.00%) |
Jun 13, 2018 | 29.75 | 30.25 | 29.25 | 29.25 | 10,484 | -0.75(-2.50%) |
Jun 12, 2018 | 34.00 | 34.00 | 29.75 | 30.00 | 14,280 | -3.25(-9.77%) |