Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 21.05 | 21.05 | 21.05 | 0 | -0.13(-0.61%) | |
Aug 30, 2018 | 20.12 | 21.71 | 20.12 | 21.18 | 1,561,128 | +1.13(+5.64%) |
Aug 29, 2018 | 18.46 | 20.13 | 18.38 | 20.05 | 1,345,956 | +1.71(+9.32%) |
Aug 28, 2018 | 18.10 | 18.37 | 17.89 | 18.34 | 244,962 | +0.22(+1.21%) |
Aug 27, 2018 | 18.31 | 18.68 | 17.94 | 18.12 | 233,653 | -0.04(-0.22%) |
Aug 24, 2018 | 18.05 | 18.29 | 17.99 | 18.16 | 139,400 | +0.14(+0.78%) |
Aug 23, 2018 | 18.33 | 18.33 | 17.92 | 18.02 | 196,244 | -0.24(-1.31%) |
Aug 22, 2018 | 18.02 | 18.45 | 17.80 | 18.26 | 255,603 | +0.26(+1.44%) |
Aug 21, 2018 | 17.34 | 18.13 | 17.34 | 18.00 | 289,399 | +0.64(+3.69%) |
Aug 20, 2018 | 17.81 | 17.90 | 17.11 | 17.36 | 236,760 | -0.54(-3.02%) |
Aug 17, 2018 | 18.15 | 18.25 | 17.69 | 17.90 | 256,400 | -0.30(-1.65%) |
Aug 16, 2018 | 17.97 | 18.50 | 17.57 | 18.20 | 313,171 | +0.26(+1.45%) |
Aug 15, 2018 | 18.32 | 18.56 | 17.85 | 17.94 | 453,289 | -0.57(-3.08%) |
Aug 14, 2018 | 18.16 | 18.52 | 17.93 | 18.51 | 342,247 | +0.50(+2.78%) |
Aug 13, 2018 | 18.08 | 18.29 | 17.67 | 18.01 | 506,796 | -0.07(-0.39%) |
Aug 10, 2018 | 18.01 | 18.50 | 17.90 | 18.08 | 472,700 | -0.06(-0.33%) |
Aug 09, 2018 | 18.08 | 18.75 | 18.08 | 18.14 | 498,489 | +0.14(+0.78%) |
Aug 08, 2018 | 18.34 | 18.71 | 17.99 | 18.00 | 305,705 | -0.38(-2.07%) |
Aug 07, 2018 | 18.30 | 18.87 | 17.60 | 18.38 | 528,834 | +0.73(+4.14%) |
Aug 06, 2018 | 17.56 | 17.89 | 17.47 | 17.65 | 187,459 | +0.03(+0.17%) |
Aug 03, 2018 | 17.70 | 17.93 | 17.39 | 17.62 | 250,500 | -0.09(-0.51%) |
Aug 02, 2018 | 17.59 | 17.91 | 17.31 | 17.71 | 202,910 | -0.03(-0.17%) |
Aug 01, 2018 | 17.74 | 18.07 | 17.43 | 17.74 | 262,729 | -0.04(-0.22%) |
Jul 31, 2018 | 17.25 | 18.35 | 17.25 | 17.78 | 425,963 | +0.57(+3.31%) |
Jul 30, 2018 | 17.04 | 17.47 | 16.71 | 17.21 | 295,772 | +0.13(+0.76%) |
Jul 27, 2018 | 17.39 | 17.39 | 16.56 | 17.08 | 301,800 | -0.28(-1.61%) |
Jul 26, 2018 | 17.25 | 17.86 | 17.24 | 17.36 | 251,743 | +0.03(+0.17%) |
Jul 25, 2018 | 18.20 | 18.65 | 17.22 | 17.33 | 467,517 | -0.83(-4.57%) |
Jul 24, 2018 | 18.66 | 18.77 | 18.05 | 18.16 | 243,806 | -0.31(-1.68%) |
Jul 23, 2018 | 18.94 | 18.96 | 18.47 | 18.47 | 238,012 | -0.46(-2.43%) |
Jul 20, 2018 | 19.21 | 19.36 | 18.90 | 18.93 | 400,350 | -0.26(-1.35%) |
Jul 19, 2018 | 18.61 | 19.51 | 18.54 | 19.19 | 796,076 | +0.47(+2.51%) |
Jul 18, 2018 | 18.41 | 18.76 | 17.75 | 18.72 | 357,504 | +0.26(+1.41%) |
Jul 17, 2018 | 18.37 | 18.68 | 18.30 | 18.46 | 373,954 | +0.12(+0.65%) |
Jul 16, 2018 | 18.57 | 18.63 | 18.02 | 18.34 | 312,614 | -0.30(-1.61%) |
Jul 13, 2018 | 18.61 | 18.68 | 18.17 | 18.64 | 292,778 | +0.05(+0.27%) |
Jul 12, 2018 | 18.68 | 19.15 | 18.41 | 18.59 | 422,820 | +0.02(+0.11%) |
Jul 11, 2018 | 18.65 | 18.77 | 18.46 | 18.57 | 255,959 | -0.06(-0.32%) |
Jul 10, 2018 | 18.77 | 18.86 | 18.37 | 18.63 | 236,121 | -0.03(-0.16%) |
Jul 09, 2018 | 18.75 | 18.97 | 18.35 | 18.66 | 284,839 | -0.05(-0.27%) |
Jul 06, 2018 | 18.60 | 18.89 | 18.27 | 18.71 | 323,249 | +0.14(+0.75%) |
Jul 05, 2018 | 18.13 | 18.63 | 17.91 | 18.57 | 332,168 | +0.68(+3.80%) |
Jul 03, 2018 | 17.89 | 17.89 | 17.89 | 0 | -0.16(-0.89%) | |
Jul 02, 2018 | 16.87 | 18.08 | 16.85 | 18.05 | 359,014 | +1.06(+6.24%) |
Jun 29, 2018 | 17.08 | 17.35 | 16.90 | 16.99 | 404,423 | +0.04(+0.24%) |
Jun 28, 2018 | 17.01 | 17.17 | 16.55 | 16.95 | 385,784 | -0.10(-0.59%) |
Jun 27, 2018 | 18.24 | 18.39 | 17.05 | 17.05 | 516,967 | -1.23(-6.73%) |
Jun 26, 2018 | 18.32 | 18.66 | 18.02 | 18.28 | 873,224 | +0.11(+0.61%) |
Jun 25, 2018 | 18.47 | 19.03 | 18.12 | 18.17 | 532,639 | -0.51(-2.73%) |
Jun 22, 2018 | 18.97 | 19.05 | 18.15 | 18.68 | 3,099,119 | -0.15(-0.80%) |
Jun 21, 2018 | 19.60 | 19.68 | 18.75 | 18.83 | 471,222 | -0.73(-3.73%) |
Jun 20, 2018 | 18.85 | 19.66 | 18.78 | 19.56 | 649,362 | +0.76(+4.04%) |
Jun 19, 2018 | 18.42 | 18.94 | 18.38 | 18.80 | 566,292 | +0.16(+0.86%) |
Jun 18, 2018 | 18.44 | 19.17 | 18.35 | 18.64 | 1,173,533 | -0.01(-0.05%) |
Jun 15, 2018 | 18.04 | 18.04 | 18.65 | 2,959,315 | +0.61(+3.38%) | |
Jun 14, 2018 | 17.57 | 18.16 | 17.52 | 18.04 | 341,944 | +0.54(+3.09%) |
Jun 13, 2018 | 17.34 | 17.57 | 17.14 | 17.50 | 433,851 | +0.20(+1.16%) |
Jun 12, 2018 | 17.03 | 17.37 | 17.03 | 17.30 | 412,031 | +0.25(+1.47%) |
Jun 11, 2018 | 17.61 | 17.95 | 17.03 | 17.05 | 448,998 | -0.54(-3.07%) |
Jun 08, 2018 | 17.25 | 17.82 | 17.00 | 17.59 | 464,727 | +0.27(+1.56%) |
Jun 07, 2018 | 17.84 | 17.91 | 16.89 | 17.32 | 711,008 | -0.60(-3.35%) |
Jun 06, 2018 | 18.05 | 17.92 | 656,406 | +0.16(+0.90%) | ||
Jun 05, 2018 | 17.56 | 18.16 | 17.56 | 17.76 | 657,696 | +0.26(+1.49%) |
Jun 04, 2018 | 18.25 | 18.47 | 17.02 | 17.50 | 1,128,063 | -0.62(-3.42%) |