Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 17.23 | 17.23 | 17.23 | 0 | -0.19(-1.11%) | |
Aug 30, 2018 | 17.86 | 17.95 | 17.34 | 17.42 | 883,195 | -0.48(-2.66%) |
Aug 29, 2018 | 18.14 | 18.14 | 17.72 | 17.90 | 974,281 | -0.22(-1.21%) |
Aug 28, 2018 | 18.55 | 18.58 | 18.01 | 18.12 | 906,441 | -0.26(-1.44%) |
Aug 27, 2018 | 17.58 | 18.41 | 17.58 | 18.38 | 1,907,652 | +0.86(+4.92%) |
Aug 24, 2018 | 17.34 | 17.52 | 17.23 | 17.52 | 802,319 | +0.27(+1.58%) |
Aug 23, 2018 | 17.57 | 17.60 | 17.25 | 17.25 | 824,885 | -0.37(-2.10%) |
Aug 22, 2018 | 17.49 | 17.80 | 17.30 | 17.62 | 1,173,597 | -0.21(-1.19%) |
Aug 21, 2018 | 17.64 | 17.89 | 17.64 | 17.83 | 1,590,831 | +0.25(+1.40%) |
Aug 20, 2018 | 17.65 | 17.98 | 17.56 | 17.58 | 1,738,708 | -0.03(-0.15%) |
Aug 17, 2018 | 17.15 | 17.62 | 17.05 | 17.61 | 1,921,522 | +0.34(+1.99%) |
Aug 16, 2018 | 17.19 | 17.53 | 17.19 | 17.27 | 874,370 | +0.19(+1.13%) |
Aug 15, 2018 | 17.23 | 17.27 | 16.79 | 17.07 | 1,904,357 | -0.24(-1.37%) |
Aug 14, 2018 | 17.23 | 17.49 | 17.12 | 17.31 | 1,711,978 | +0.13(+0.77%) |
Aug 13, 2018 | 17.53 | 17.56 | 17.02 | 17.18 | 932,924 | -0.38(-2.16%) |
Aug 10, 2018 | 17.75 | 17.79 | 17.40 | 17.56 | 1,142,827 | -0.38(-2.11%) |
Aug 09, 2018 | 18.30 | 18.38 | 17.80 | 17.93 | 1,150,456 | -0.37(-2.02%) |
Aug 08, 2018 | 18.33 | 18.39 | 17.99 | 18.30 | 1,021,647 | -0.17(-0.90%) |
Aug 07, 2018 | 18.49 | 18.75 | 18.44 | 18.47 | 733,415 | +0.07(+0.38%) |
Aug 06, 2018 | 18.40 | 18.53 | 18.25 | 18.40 | 914,115 | -0.05(-0.29%) |
Aug 03, 2018 | 18.50 | 18.87 | 18.29 | 18.45 | 997,679 | +0.00(+0.00%) |
Aug 02, 2018 | 18.00 | 18.51 | 17.82 | 18.45 | 2,329,097 | +0.25(+1.40%) |
Aug 01, 2018 | 18.60 | 18.68 | 17.91 | 18.20 | 3,471,824 | -0.51(-2.72%) |
Jul 31, 2018 | 18.74 | 19.09 | 18.57 | 18.71 | 3,001,141 | +0.11(+0.61%) |
Jul 30, 2018 | 17.77 | 18.62 | 17.69 | 18.59 | 3,399,366 | +0.90(+5.10%) |
Jul 27, 2018 | 17.65 | 18.13 | 17.62 | 17.69 | 3,000,229 | +0.03(+0.15%) |
Jul 26, 2018 | 17.52 | 18.44 | 17.47 | 17.66 | 3,040,400 | +0.53(+3.12%) |
Jul 25, 2018 | 17.50 | 17.81 | 15.84 | 17.13 | 6,945,106 | -0.95(-5.23%) |
Jul 24, 2018 | 18.23 | 18.49 | 17.98 | 18.08 | 3,153,861 | -0.02(-0.10%) |
Jul 23, 2018 | 18.36 | 18.39 | 18.04 | 18.09 | 4,417,992 | -0.33(-1.81%) |
Jul 20, 2018 | 18.45 | 18.54 | 17.97 | 18.43 | 1,986,683 | -0.19(-1.03%) |
Jul 19, 2018 | 18.40 | 18.76 | 18.39 | 18.62 | 2,196,745 | -0.09(-0.47%) |
Jul 18, 2018 | 18.39 | 18.71 | 18.30 | 18.71 | 1,682,592 | +0.30(+1.62%) |
Jul 17, 2018 | 18.09 | 18.54 | 18.09 | 18.41 | 933,715 | +0.25(+1.40%) |
Jul 16, 2018 | 18.25 | 18.45 | 18.13 | 18.16 | 1,109,853 | -0.11(-0.62%) |
Jul 13, 2018 | 18.06 | 18.39 | 17.95 | 18.27 | 1,021,351 | +0.11(+0.58%) |
Jul 12, 2018 | 18.38 | 18.38 | 18.06 | 18.16 | 826,198 | -0.11(-0.58%) |
Jul 11, 2018 | 18.56 | 18.58 | 18.23 | 18.27 | 1,170,000 | -0.53(-2.80%) |
Jul 10, 2018 | 18.55 | 18.88 | 18.44 | 18.80 | 1,713,735 | +0.32(+1.76%) |
Jul 09, 2018 | 17.89 | 18.60 | 17.80 | 18.47 | 2,230,784 | +0.61(+3.43%) |
Jul 06, 2018 | 17.93 | 17.97 | 17.61 | 17.86 | 2,097,532 | -0.04(-0.20%) |
Jul 05, 2018 | 17.71 | 18.11 | 17.65 | 17.89 | 1,632,706 | +0.43(+2.46%) |
Jul 03, 2018 | 17.46 | 17.46 | 17.46 | 0 | -0.25(-1.39%) | |
Jul 02, 2018 | 17.36 | 17.73 | 17.06 | 17.71 | 2,471,575 | +0.02(+0.10%) |
Jun 29, 2018 | 17.94 | 18.18 | 17.67 | 17.69 | 1,398,381 | -0.10(-0.54%) |
Jun 28, 2018 | 17.98 | 17.98 | 17.48 | 17.79 | 1,149,682 | -0.27(-1.50%) |
Jun 27, 2018 | 18.49 | 18.69 | 18.06 | 18.06 | 1,194,119 | -0.45(-2.41%) |
Jun 26, 2018 | 18.43 | 18.60 | 18.17 | 18.51 | 1,477,433 | +0.14(+0.76%) |
Jun 25, 2018 | 18.13 | 18.67 | 17.88 | 18.37 | 2,201,997 | +0.07(+0.38%) |
Jun 22, 2018 | 18.47 | 18.78 | 18.15 | 18.30 | 4,054,337 | -0.01(-0.05%) |
Jun 21, 2018 | 18.90 | 18.90 | 18.29 | 18.30 | 2,383,607 | -0.69(-3.64%) |
Jun 20, 2018 | 19.17 | 19.17 | 18.77 | 19.00 | 923,992 | -0.06(-0.32%) |
Jun 19, 2018 | 18.94 | 19.19 | 18.60 | 19.06 | 1,683,302 | -0.11(-0.55%) |
Jun 18, 2018 | 18.97 | 19.18 | 18.87 | 19.16 | 1,828,037 | +0.05(+0.28%) |
Jun 15, 2018 | 19.28 | 18.94 | 19.11 | 3,177,776 | -0.17(-0.86%) | |
Jun 14, 2018 | 19.20 | 19.34 | 19.02 | 19.28 | 1,879,379 | +0.15(+0.78%) |
Jun 13, 2018 | 19.67 | 19.70 | 19.10 | 19.13 | 3,366,255 | -0.54(-2.76%) |
Jun 12, 2018 | 20.01 | 20.09 | 19.66 | 19.67 | 1,317,079 | -0.32(-1.62%) |
Jun 11, 2018 | 20.22 | 20.32 | 19.93 | 20.00 | 772,906 | -0.21(-1.04%) |
Jun 08, 2018 | 20.34 | 20.57 | 20.11 | 20.21 | 1,066,279 | -0.18(-0.90%) |
Jun 07, 2018 | 20.45 | 20.69 | 20.33 | 20.39 | 1,235,600 | -0.10(-0.47%) |
Jun 06, 2018 | 20.49 | 20.49 | 856,788 | +0.28(+1.39%) | ||
Jun 05, 2018 | 19.98 | 20.21 | 19.82 | 20.21 | 1,019,136 | +0.22(+1.10%) |
Jun 04, 2018 | 19.86 | 20.05 | 19.84 | 19.99 | 746,768 | +0.12(+0.62%) |