Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 22.24 | 22.24 | 22.24 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 22.18 | 22.34 | 22.06 | 22.24 | 100,752 | -0.03(-0.13%) |
Aug 29, 2018 | 21.91 | 22.34 | 21.91 | 22.27 | 150,242 | +0.18(+0.81%) |
Aug 28, 2018 | 22.00 | 22.13 | 21.67 | 22.09 | 179,709 | +0.19(+0.87%) |
Aug 27, 2018 | 21.85 | 22.24 | 21.79 | 21.90 | 194,000 | +0.51(+2.38%) |
Aug 24, 2018 | 21.50 | 21.99 | 21.21 | 21.39 | 177,900 | +0.11(+0.52%) |
Aug 23, 2018 | 21.35 | 21.50 | 21.02 | 21.28 | 261,284 | +0.48(+2.31%) |
Aug 22, 2018 | 21.68 | 21.76 | 20.52 | 20.80 | 301,302 | +0.17(+0.82%) |
Aug 21, 2018 | 20.38 | 20.96 | 20.38 | 20.63 | 276,867 | +1.36(+7.06%) |
Aug 20, 2018 | 18.97 | 19.60 | 18.92 | 19.27 | 148,125 | +0.47(+2.50%) |
Aug 17, 2018 | 18.33 | 18.91 | 18.30 | 18.80 | 185,900 | +0.41(+2.23%) |
Aug 16, 2018 | 17.81 | 18.55 | 17.65 | 18.39 | 196,246 | +0.07(+0.38%) |
Aug 15, 2018 | 18.67 | 18.96 | 18.16 | 18.32 | 361,200 | -0.87(-4.53%) |
Aug 14, 2018 | 19.14 | 19.43 | 19.01 | 19.19 | 84,126 | +0.19(+1.00%) |
Aug 13, 2018 | 18.34 | 19.37 | 18.31 | 19.00 | 135,662 | +0.63(+3.43%) |
Aug 10, 2018 | 18.16 | 18.54 | 18.10 | 18.37 | 86,400 | +0.06(+0.33%) |
Aug 09, 2018 | 18.13 | 18.76 | 18.13 | 18.31 | 108,715 | +0.31(+1.72%) |
Aug 08, 2018 | 17.97 | 18.19 | 17.88 | 18.00 | 71,308 | -0.03(-0.17%) |
Aug 07, 2018 | 17.63 | 18.30 | 17.54 | 18.03 | 185,962 | +0.39(+2.21%) |
Aug 06, 2018 | 17.49 | 17.80 | 17.40 | 17.64 | 91,816 | -0.26(-1.45%) |
Aug 03, 2018 | 17.86 | 18.05 | 17.78 | 17.90 | 328,500 | -0.09(-0.50%) |
Aug 02, 2018 | 17.67 | 18.10 | 17.66 | 17.99 | 148,640 | -0.01(-0.06%) |
Aug 01, 2018 | 17.87 | 18.18 | 17.79 | 18.00 | 150,471 | -0.03(-0.17%) |
Jul 31, 2018 | 17.51 | 18.29 | 17.45 | 18.03 | 175,239 | +0.33(+1.86%) |
Jul 30, 2018 | 17.51 | 17.96 | 17.49 | 17.70 | 180,457 | -0.26(-1.45%) |
Jul 27, 2018 | 17.15 | 18.29 | 17.12 | 17.96 | 207,300 | +0.30(+1.70%) |
Jul 26, 2018 | 17.04 | 17.73 | 16.73 | 17.66 | 182,922 | +0.28(+1.61%) |
Jul 25, 2018 | 16.94 | 17.44 | 16.88 | 17.38 | 89,009 | +0.37(+2.18%) |
Jul 24, 2018 | 16.89 | 17.16 | 16.65 | 17.01 | 242,053 | +0.20(+1.19%) |
Jul 23, 2018 | 17.23 | 17.23 | 16.81 | 16.81 | 65,972 | -0.48(-2.78%) |
Jul 20, 2018 | 17.67 | 17.27 | 17.29 | 38,653 | -0.04(-0.23%) | |
Jul 19, 2018 | 17.72 | 17.88 | 17.25 | 17.33 | 163,525 | -0.85(-4.68%) |
Jul 18, 2018 | 18.10 | 18.18 | 17.86 | 18.18 | 281,394 | +0.12(+0.66%) |
Jul 17, 2018 | 18.47 | 18.52 | 18.02 | 18.06 | 106,735 | -0.65(-3.47%) |
Jul 16, 2018 | 19.29 | 19.29 | 18.60 | 18.71 | 63,665 | -0.74(-3.80%) |
Jul 13, 2018 | 19.53 | 19.56 | 19.28 | 19.45 | 57,800 | -0.36(-1.82%) |
Jul 12, 2018 | 19.77 | 19.55 | 19.81 | 63,425 | +0.04(+0.20%) | |
Jul 11, 2018 | 19.67 | 19.93 | 19.64 | 19.77 | 48,633 | -0.23(-1.15%) |
Jul 10, 2018 | 20.44 | 20.48 | 19.92 | 20.00 | 91,991 | +0.02(+0.10%) |
Jul 09, 2018 | 20.14 | 20.34 | 19.89 | 19.98 | 85,959 | -0.12(-0.60%) |
Jul 06, 2018 | 19.71 | 20.19 | 19.71 | 20.10 | 82,597 | +0.82(+4.25%) |
Jul 05, 2018 | 19.41 | 19.54 | 19.09 | 19.28 | 71,809 | +0.06(+0.31%) |
Jul 03, 2018 | 19.22 | 19.22 | 19.22 | 0 | +0.29(+1.53%) | |
Jul 02, 2018 | 18.92 | 19.20 | 18.80 | 18.93 | 58,188 | -0.36(-1.87%) |
Jun 29, 2018 | 19.31 | 19.31 | 19.10 | 19.29 | 146,456 | +0.69(+3.71%) |
Jun 28, 2018 | 19.16 | 19.43 | 18.43 | 18.60 | 244,505 | -0.57(-2.97%) |
Jun 27, 2018 | 19.72 | 19.84 | 19.04 | 19.17 | 156,643 | -0.50(-2.54%) |
Jun 26, 2018 | 19.31 | 19.74 | 19.00 | 19.67 | 277,778 | -0.24(-1.21%) |
Jun 25, 2018 | 20.11 | 20.11 | 19.67 | 19.91 | 103,841 | -0.34(-1.68%) |
Jun 22, 2018 | 20.08 | 20.43 | 19.76 | 20.25 | 165,377 | +0.60(+3.05%) |
Jun 21, 2018 | 20.06 | 20.12 | 19.54 | 19.65 | 339,802 | -0.71(-3.49%) |
Jun 20, 2018 | 20.22 | 20.43 | 20.07 | 20.36 | 99,213 | +0.00(+0.00%) |
Jun 19, 2018 | 20.06 | 20.43 | 20.00 | 20.36 | 109,713 | -0.27(-1.31%) |
Jun 18, 2018 | 20.14 | 20.82 | 20.10 | 20.63 | 117,939 | +0.34(+1.68%) |
Jun 15, 2018 | 20.89 | 20.26 | 20.29 | 190,475 | -0.60(-2.87%) | |
Jun 14, 2018 | 21.16 | 21.16 | 20.78 | 20.89 | 34,503 | -0.15(-0.71%) |
Jun 13, 2018 | 21.38 | 21.41 | 20.93 | 21.04 | 44,703 | -0.28(-1.31%) |
Jun 12, 2018 | 21.48 | 21.57 | 21.21 | 21.32 | 48,029 | -0.11(-0.51%) |
Jun 11, 2018 | 21.45 | 21.50 | 21.13 | 21.43 | 67,685 | +0.05(+0.23%) |
Jun 08, 2018 | 21.34 | 21.49 | 21.06 | 21.38 | 148,489 | +0.10(+0.47%) |
Jun 07, 2018 | 21.90 | 21.90 | 21.19 | 21.28 | 65,747 | -0.52(-2.39%) |
Jun 06, 2018 | 21.85 | 21.96 | 21.43 | 21.80 | 51,163 | -0.21(-0.95%) |
Jun 05, 2018 | 21.83 | 22.26 | 21.81 | 22.01 | 63,285 | +0.09(+0.41%) |
Jun 04, 2018 | 22.28 | 22.28 | 21.84 | 21.92 | 58,192 | -0.27(-1.22%) |