Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 16.31 | 16.31 | 16.31 | 0 | +0.25(+1.59%) | |
Aug 30, 2018 | 16.36 | 16.37 | 15.98 | 16.06 | 3,021,771 | -0.25(-1.56%) |
Aug 29, 2018 | 16.66 | 16.66 | 16.30 | 16.31 | 3,546,072 | -0.37(-2.23%) |
Aug 28, 2018 | 16.62 | 16.75 | 16.49 | 16.69 | 2,662,770 | +0.07(+0.44%) |
Aug 27, 2018 | 17.30 | 17.43 | 16.57 | 16.61 | 4,391,076 | -0.63(-3.64%) |
Aug 24, 2018 | 16.99 | 17.26 | 16.81 | 17.24 | 3,739,517 | +0.25(+1.50%) |
Aug 23, 2018 | 17.00 | 17.19 | 16.72 | 16.99 | 2,854,131 | +0.06(+0.38%) |
Aug 22, 2018 | 16.78 | 17.20 | 16.71 | 16.92 | 3,725,803 | +0.20(+1.20%) |
Aug 21, 2018 | 16.57 | 16.72 | 16.33 | 16.72 | 3,523,597 | +0.18(+1.10%) |
Aug 20, 2018 | 16.75 | 17.06 | 16.51 | 16.54 | 2,774,669 | -0.18(-1.09%) |
Aug 17, 2018 | 16.59 | 16.88 | 16.56 | 16.72 | 2,288,382 | +0.10(+0.60%) |
Aug 16, 2018 | 16.89 | 17.09 | 16.60 | 16.62 | 2,375,010 | -0.18(-1.08%) |
Aug 15, 2018 | 16.61 | 16.91 | 16.29 | 16.80 | 3,469,652 | +0.06(+0.38%) |
Aug 14, 2018 | 16.57 | 16.89 | 16.48 | 16.74 | 3,207,666 | +0.26(+1.60%) |
Aug 13, 2018 | 16.49 | 16.54 | 16.29 | 16.48 | 2,673,437 | -0.02(-0.11%) |
Aug 10, 2018 | 16.91 | 16.91 | 16.37 | 16.49 | 2,305,758 | -0.27(-1.63%) |
Aug 09, 2018 | 16.92 | 17.07 | 16.69 | 16.77 | 2,612,631 | -0.08(-0.49%) |
Aug 08, 2018 | 16.97 | 16.99 | 16.74 | 16.85 | 1,786,017 | -0.05(-0.27%) |
Aug 07, 2018 | 16.96 | 16.99 | 16.79 | 16.89 | 2,362,738 | +0.03(+0.16%) |
Aug 06, 2018 | 16.89 | 16.95 | 16.70 | 16.87 | 1,828,476 | +0.02(+0.11%) |
Aug 03, 2018 | 16.56 | 16.91 | 16.56 | 16.85 | 2,284,533 | +0.30(+1.81%) |
Aug 02, 2018 | 16.49 | 16.76 | 16.24 | 16.55 | 3,239,465 | -0.14(-0.82%) |
Aug 01, 2018 | 16.99 | 17.03 | 16.62 | 16.69 | 2,741,375 | -0.35(-2.03%) |
Jul 31, 2018 | 17.64 | 17.65 | 17.03 | 17.03 | 4,139,601 | -0.61(-3.45%) |
Jul 30, 2018 | 17.14 | 17.72 | 17.13 | 17.64 | 3,430,949 | +0.53(+3.08%) |
Jul 27, 2018 | 17.24 | 17.47 | 16.97 | 17.11 | 2,553,974 | -0.15(-0.90%) |
Jul 26, 2018 | 17.19 | 17.72 | 17.14 | 17.27 | 3,067,845 | +0.12(+0.69%) |
Jul 25, 2018 | 17.27 | 17.46 | 16.91 | 17.15 | 4,109,513 | -0.16(-0.95%) |
Jul 24, 2018 | 17.47 | 17.69 | 17.18 | 17.31 | 2,997,900 | -0.12(-0.68%) |
Jul 23, 2018 | 17.04 | 17.74 | 17.04 | 17.43 | 5,801,440 | +0.35(+2.08%) |
Jul 20, 2018 | 17.49 | 17.52 | 17.06 | 17.08 | 2,888,163 | -0.41(-2.34%) |
Jul 19, 2018 | 17.01 | 17.64 | 17.01 | 17.49 | 3,991,116 | +0.46(+2.72%) |
Jul 18, 2018 | 17.39 | 17.42 | 16.74 | 17.02 | 4,333,909 | -0.37(-2.14%) |
Jul 17, 2018 | 17.45 | 17.89 | 17.22 | 17.39 | 4,574,393 | -0.15(-0.83%) |
Jul 16, 2018 | 18.07 | 18.13 | 17.36 | 17.54 | 4,567,590 | -0.53(-2.92%) |
Jul 13, 2018 | 18.02 | 18.53 | 17.97 | 18.07 | 3,404,159 | +0.01(+0.05%) |
Jul 12, 2018 | 18.52 | 18.58 | 17.99 | 18.06 | 4,220,601 | -0.36(-1.97%) |
Jul 11, 2018 | 18.49 | 18.63 | 17.99 | 18.42 | 4,591,983 | -0.40(-2.13%) |
Jul 10, 2018 | 19.24 | 19.37 | 18.78 | 18.82 | 3,855,734 | -0.48(-2.50%) |
Jul 09, 2018 | 19.27 | 19.50 | 19.16 | 19.30 | 3,836,946 | +0.15(+0.76%) |
Jul 06, 2018 | 18.91 | 19.50 | 18.91 | 19.16 | 5,173,761 | +0.24(+1.25%) |
Jul 05, 2018 | 18.22 | 18.99 | 18.22 | 18.92 | 6,693,312 | +0.71(+3.89%) |
Jul 03, 2018 | 18.21 | 18.21 | 18.21 | 0 | +0.64(+3.62%) | |
Jul 02, 2018 | 18.14 | 18.35 | 17.41 | 17.58 | 5,716,626 | -0.54(-2.99%) |
Jun 29, 2018 | 17.84 | 18.47 | 17.59 | 18.12 | 6,298,508 | +0.47(+2.65%) |
Jun 28, 2018 | 17.11 | 18.09 | 16.47 | 17.65 | 16,835,082 | -0.70(-3.82%) |
Jun 27, 2018 | 18.15 | 18.50 | 18.00 | 18.35 | 12,159,255 | +0.13(+0.70%) |
Jun 26, 2018 | 18.00 | 18.30 | 17.67 | 18.22 | 7,862,741 | +0.32(+1.78%) |
Jun 25, 2018 | 18.01 | 18.12 | 17.61 | 17.90 | 7,173,468 | -0.35(-1.89%) |
Jun 22, 2018 | 18.47 | 18.62 | 18.00 | 18.25 | 19,973,040 | -0.05(-0.25%) |
Jun 21, 2018 | 18.55 | 18.88 | 18.25 | 18.29 | 4,439,512 | -0.26(-1.42%) |
Jun 20, 2018 | 18.50 | 18.62 | 17.88 | 18.56 | 4,112,742 | +0.18(+0.99%) |
Jun 19, 2018 | 18.21 | 18.39 | 17.87 | 18.38 | 3,246,802 | +0.05(+0.25%) |
Jun 18, 2018 | 18.15 | 18.54 | 18.15 | 18.33 | 3,018,703 | -0.03(-0.15%) |
Jun 15, 2018 | 18.37 | 18.02 | 18.36 | 4,180,206 | +0.34(+1.87%) | |
Jun 14, 2018 | 18.16 | 18.23 | 17.85 | 18.02 | 3,130,649 | -0.06(-0.35%) |
Jun 13, 2018 | 18.41 | 18.48 | 18.00 | 18.09 | 3,835,617 | -0.31(-1.67%) |
Jun 12, 2018 | 18.51 | 18.71 | 17.83 | 18.39 | 7,320,874 | +0.04(+0.20%) |
Jun 11, 2018 | 17.63 | 18.41 | 17.63 | 18.36 | 6,132,187 | +0.71(+4.04%) |
Jun 08, 2018 | 17.26 | 17.72 | 17.22 | 17.64 | 5,343,120 | +0.41(+2.36%) |
Jun 07, 2018 | 17.13 | 17.62 | 17.02 | 17.24 | 4,830,749 | +0.20(+1.16%) |
Jun 06, 2018 | 16.76 | 17.04 | 2,789,679 | +0.05(+0.32%) | ||
Jun 05, 2018 | 16.56 | 17.03 | 16.48 | 16.99 | 3,550,797 | +0.43(+2.62%) |
Jun 04, 2018 | 16.13 | 16.62 | 16.03 | 16.55 | 3,992,520 | +0.47(+2.92%) |