Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2018 | 20.02 | 20.02 | 20.02 | 0 | +1.67(+9.13%) | |
Aug 21, 2018 | 19.00 | 19.05 | 18.05 | 18.35 | 1,452,834 | -0.60(-3.17%) |
Aug 20, 2018 | 19.05 | 19.10 | 18.65 | 18.95 | 407,835 | +0.10(+0.53%) |
Aug 17, 2018 | 19.15 | 19.45 | 18.75 | 18.85 | 534,600 | -0.30(-1.57%) |
Aug 16, 2018 | 18.85 | 19.70 | 18.80 | 19.15 | 587,165 | +0.40(+2.13%) |
Aug 15, 2018 | 19.65 | 19.65 | 18.70 | 18.75 | 480,683 | -0.95(-4.82%) |
Aug 14, 2018 | 19.95 | 20.05 | 19.60 | 19.70 | 319,476 | -0.25(-1.25%) |
Aug 13, 2018 | 19.85 | 20.32 | 19.75 | 19.95 | 311,294 | +0.15(+0.76%) |
Aug 10, 2018 | 20.00 | 20.10 | 19.65 | 19.80 | 185,100 | -0.32(-1.61%) |
Aug 09, 2018 | 19.70 | 20.25 | 19.60 | 20.12 | 246,045 | +0.48(+2.42%) |
Aug 08, 2018 | 20.25 | 20.25 | 18.65 | 19.65 | 707,460 | -0.60(-2.96%) |
Aug 07, 2018 | 21.05 | 21.40 | 20.10 | 20.25 | 852,155 | -0.80(-3.80%) |
Aug 06, 2018 | 20.95 | 21.25 | 20.51 | 21.05 | 501,790 | +0.05(+0.24%) |
Aug 03, 2018 | 21.60 | 21.75 | 20.90 | 21.00 | 606,300 | -0.70(-3.23%) |
Aug 02, 2018 | 21.65 | 22.25 | 20.85 | 21.70 | 764,187 | +0.00(+0.00%) |
Aug 01, 2018 | 22.10 | 22.40 | 21.25 | 21.70 | 671,109 | -0.40(-1.81%) |
Jul 31, 2018 | 22.15 | 22.50 | 22.02 | 22.10 | 464,366 | -0.05(-0.23%) |
Jul 30, 2018 | 22.15 | 22.30 | 21.95 | 22.15 | 289,404 | -0.05(-0.23%) |
Jul 27, 2018 | 23.20 | 23.25 | 21.68 | 22.20 | 304,000 | -1.00(-4.31%) |
Jul 26, 2018 | 22.95 | 23.40 | 22.95 | 23.20 | 282,439 | +0.10(+0.43%) |
Jul 25, 2018 | 23.65 | 23.80 | 22.91 | 23.10 | 226,937 | -0.55(-2.33%) |
Jul 24, 2018 | 23.80 | 23.80 | 23.15 | 23.65 | 238,162 | -0.05(-0.21%) |
Jul 23, 2018 | 23.65 | 23.90 | 23.23 | 23.70 | 152,622 | -0.05(-0.21%) |
Jul 20, 2018 | 24.15 | 24.20 | 23.70 | 23.75 | 173,864 | -0.50(-2.06%) |
Jul 19, 2018 | 24.10 | 24.30 | 24.10 | 24.25 | 172,733 | +0.05(+0.21%) |
Jul 18, 2018 | 23.90 | 24.23 | 23.70 | 24.20 | 157,428 | +0.25(+1.04%) |
Jul 17, 2018 | 24.00 | 24.45 | 23.85 | 23.95 | 218,153 | -0.25(-1.03%) |
Jul 16, 2018 | 23.95 | 24.20 | 23.80 | 24.20 | 187,381 | +0.20(+0.83%) |
Jul 13, 2018 | 23.85 | 24.15 | 23.75 | 24.00 | 228,821 | +0.05(+0.21%) |
Jul 12, 2018 | 23.90 | 24.30 | 23.65 | 23.95 | 239,151 | +0.25(+1.05%) |
Jul 11, 2018 | 24.45 | 24.55 | 23.65 | 23.70 | 256,804 | -0.90(-3.66%) |
Jul 10, 2018 | 24.45 | 24.75 | 24.35 | 24.60 | 232,820 | +0.15(+0.61%) |
Jul 09, 2018 | 24.35 | 24.95 | 24.15 | 24.45 | 340,210 | +0.30(+1.24%) |
Jul 06, 2018 | 24.35 | 24.45 | 23.90 | 24.15 | 367,988 | -0.15(-0.62%) |
Jul 05, 2018 | 24.30 | 24.50 | 23.70 | 24.30 | 296,630 | +0.20(+0.83%) |
Jul 03, 2018 | 24.10 | 24.10 | 24.10 | 0 | -0.45(-1.83%) |