Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 18.73 | 18.73 | 18.73 | 0 | -0.17(-0.88%) | |
Aug 30, 2018 | 18.89 | 18.89 | 18.89 | 18.89 | 489 | +0.17(+0.90%) |
Aug 29, 2018 | 18.84 | 19.10 | 18.43 | 18.72 | 17,604 | +0.05(+0.27%) |
Aug 28, 2018 | 18.68 | 19.66 | 18.43 | 18.67 | 11,391 | -0.01(-0.04%) |
Aug 27, 2018 | 18.77 | 19.10 | 18.31 | 18.68 | 11,003 | -0.21(-1.11%) |
Aug 24, 2018 | 19.62 | 19.62 | 18.89 | 18.89 | 2,143 | +0.08(+0.45%) |
Aug 23, 2018 | 18.81 | 18.81 | 18.81 | 18.81 | 306 | -0.38(-1.97%) |
Aug 22, 2018 | 19.10 | 19.19 | 19.10 | 19.19 | 855 | +0.08(+0.44%) |
Aug 21, 2018 | 18.82 | 19.19 | 18.77 | 19.10 | 4,197 | +0.21(+1.11%) |
Aug 20, 2018 | 19.31 | 19.35 | 18.48 | 18.89 | 5,708 | -0.34(-1.75%) |
Aug 17, 2018 | 19.23 | 19.52 | 19.23 | 19.23 | 1,071 | +0.34(+1.78%) |
Aug 16, 2018 | 18.26 | 18.98 | 18.26 | 18.89 | 6,354 | +0.25(+1.35%) |
Aug 15, 2018 | 18.64 | 18.97 | 18.64 | 18.64 | 4,593 | +0.00(+0.00%) |
Aug 14, 2018 | 18.68 | 19.22 | 18.39 | 18.64 | 11,193 | +0.59(+3.26%) |
Aug 13, 2018 | 17.48 | 18.61 | 17.48 | 18.05 | 5,989 | +1.04(+6.12%) |
Aug 10, 2018 | 18.52 | 18.72 | 16.96 | 17.01 | 3,930 | -1.64(-8.78%) |
Aug 09, 2018 | 18.77 | 18.93 | 18.53 | 18.65 | 2,000 | +0.09(+0.50%) |
Aug 08, 2018 | 18.87 | 19.06 | 18.56 | 18.56 | 2,723 | -0.29(-1.56%) |
Aug 07, 2018 | 19.03 | 20.15 | 18.85 | 18.85 | 11,330 | -0.68(-3.47%) |
Aug 06, 2018 | 18.64 | 19.76 | 18.56 | 19.53 | 1,942 | +0.17(+0.87%) |
Aug 03, 2018 | 20.07 | 20.21 | 18.99 | 19.36 | 7,622 | -1.34(-6.46%) |
Aug 02, 2018 | 19.47 | 20.70 | 18.50 | 20.70 | 6,283 | +1.41(+7.31%) |
Aug 01, 2018 | 18.56 | 19.29 | 18.49 | 19.29 | 1,805 | +0.39(+2.09%) |
Jul 31, 2018 | 19.03 | 19.10 | 18.89 | 18.89 | 3,440 | -0.13(-0.66%) |
Jul 30, 2018 | 19.11 | 19.11 | 19.02 | 19.02 | 1,329 | -0.29(-1.52%) |
Jul 27, 2018 | 19.57 | 19.57 | 19.31 | 19.31 | 476 | -0.27(-1.37%) |
Jul 26, 2018 | 19.53 | 19.83 | 19.37 | 19.58 | 977 | -0.16(-0.81%) |
Jul 25, 2018 | 20.22 | 20.70 | 19.74 | 19.74 | 8,965 | -0.65(-3.21%) |
Jul 24, 2018 | 20.39 | 20.39 | 20.39 | 20.39 | 907 | +0.01(+0.03%) |
Jul 23, 2018 | 20.23 | 20.39 | 20.23 | 20.39 | 1,021 | -0.01(-0.03%) |
Jul 19, 2018 | 20.39 | 20.39 | 20.39 | 66 | -0.04(-0.20%) | |
Jul 13, 2018 | 20.44 | 20.44 | 20.44 | 344 | +0.02(+0.08%) | |
Jul 12, 2018 | 20.42 | 20.42 | 20.42 | 20.42 | 838 | -0.03(-0.13%) |
Jul 11, 2018 | 20.46 | 20.46 | 20.23 | 20.45 | 1,117 | +0.17(+0.83%) |
Jul 10, 2018 | 20.60 | 20.60 | 20.20 | 20.28 | 1,426 | -0.17(-0.82%) |
Jul 09, 2018 | 20.36 | 20.19 | 20.44 | 7,207 | +0.08(+0.41%) | |
Jul 06, 2018 | 20.78 | 20.92 | 19.31 | 20.36 | 19,045 | -0.52(-2.49%) |
Jul 05, 2018 | 20.83 | 20.88 | 20.21 | 20.88 | 8,901 | +0.12(+0.57%) |
Jul 03, 2018 | 20.76 | 20.76 | 20.76 | 0 | +0.59(+2.91%) | |
Jul 02, 2018 | 20.97 | 20.97 | 20.18 | 20.18 | 13,732 | -0.76(-3.65%) |
Jun 29, 2018 | 21.83 | 22.12 | 19.78 | 20.94 | 21,954 | -0.41(-1.91%) |
Jun 28, 2018 | 21.83 | 22.24 | 21.18 | 21.35 | 10,902 | -0.35(-1.62%) |
Jun 27, 2018 | 21.91 | 22.33 | 21.29 | 21.70 | 10,832 | -0.05(-0.21%) |
Jun 26, 2018 | 21.79 | 22.30 | 21.62 | 21.75 | 10,088 | +0.13(+0.58%) |
Jun 25, 2018 | 21.79 | 21.79 | 21.28 | 21.62 | 2,318 | -0.17(-0.77%) |
Jun 22, 2018 | 21.70 | 21.83 | 21.55 | 21.79 | 9,435 | -0.05(-0.23%) |
Jun 21, 2018 | 21.10 | 22.00 | 20.99 | 21.84 | 8,660 | +0.15(+0.71%) |
Jun 20, 2018 | 21.40 | 22.34 | 21.40 | 21.68 | 4,894 | +0.31(+1.47%) |
Jun 19, 2018 | 21.51 | 22.16 | 21.14 | 21.37 | 8,131 | +0.17(+0.78%) |
Jun 18, 2018 | 21.82 | 21.82 | 21.21 | 21.21 | 6,545 | -0.84(-3.81%) |
Jun 15, 2018 | 22.15 | 21.95 | 22.05 | 5,896 | +0.09(+0.42%) | |
Jun 14, 2018 | 22.10 | 22.10 | 21.34 | 21.95 | 1,930 | +0.11(+0.49%) |
Jun 13, 2018 | 21.32 | 21.91 | 21.00 | 21.85 | 5,395 | +0.18(+0.84%) |
Jun 12, 2018 | 21.46 | 21.80 | 20.86 | 21.66 | 13,761 | -0.21(-0.95%) |
Jun 11, 2018 | 21.83 | 22.11 | 21.83 | 21.87 | 1,286 | +0.20(+0.92%) |
Jun 08, 2018 | 21.85 | 22.12 | 21.67 | 21.67 | 5,084 | -0.11(-0.49%) |
Jun 07, 2018 | 22.04 | 22.04 | 21.20 | 21.78 | 8,441 | +0.14(+0.65%) |
Jun 06, 2018 | 21.03 | 22.32 | 21.03 | 21.64 | 8,246 | +0.85(+4.08%) |
Jun 05, 2018 | 21.70 | 21.97 | 20.23 | 20.79 | 39,850 | -1.40(-6.30%) |
Jun 04, 2018 | 21.67 | 22.19 | 21.67 | 22.19 | 384 | -0.18(-0.82%) |