Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 21.15 | 21.15 | 21.15 | 0 | -0.21(-0.99%) | |
Aug 30, 2018 | 20.62 | 21.49 | 20.56 | 21.36 | 5,460,725 | +0.80(+3.88%) |
Aug 29, 2018 | 20.31 | 21.27 | 20.11 | 20.56 | 7,130,238 | +0.16(+0.77%) |
Aug 28, 2018 | 20.77 | 20.82 | 20.38 | 20.41 | 3,701,057 | -0.38(-1.84%) |
Aug 27, 2018 | 20.80 | 20.86 | 20.64 | 20.79 | 3,088,240 | +0.10(+0.49%) |
Aug 24, 2018 | 20.62 | 20.73 | 20.52 | 20.69 | 2,829,727 | +0.13(+0.65%) |
Aug 23, 2018 | 20.77 | 20.88 | 20.49 | 20.55 | 3,374,119 | -0.20(-0.98%) |
Aug 22, 2018 | 20.82 | 21.01 | 20.66 | 20.76 | 2,215,040 | -0.13(-0.64%) |
Aug 21, 2018 | 20.71 | 20.97 | 20.71 | 20.89 | 2,792,449 | +0.23(+1.10%) |
Aug 20, 2018 | 20.74 | 20.88 | 20.60 | 20.66 | 2,769,957 | +0.02(+0.08%) |
Aug 17, 2018 | 20.59 | 20.75 | 20.55 | 20.65 | 1,887,892 | +0.04(+0.19%) |
Aug 16, 2018 | 20.52 | 20.72 | 20.51 | 20.61 | 4,474,031 | +0.18(+0.88%) |
Aug 15, 2018 | 20.41 | 20.49 | 20.25 | 20.43 | 2,926,503 | +0.03(+0.15%) |
Aug 14, 2018 | 20.16 | 20.46 | 20.13 | 20.40 | 3,014,065 | +0.30(+1.52%) |
Aug 13, 2018 | 20.16 | 20.20 | 20.02 | 20.09 | 1,884,839 | -0.12(-0.58%) |
Aug 10, 2018 | 19.98 | 20.30 | 19.94 | 20.21 | 1,958,008 | +0.18(+0.90%) |
Aug 09, 2018 | 20.11 | 20.18 | 20.01 | 20.03 | 2,629,912 | -0.05(-0.27%) |
Aug 08, 2018 | 19.97 | 20.16 | 19.85 | 20.09 | 1,931,384 | +0.06(+0.31%) |
Aug 07, 2018 | 20.05 | 20.16 | 20.00 | 20.02 | 2,601,555 | +0.02(+0.08%) |
Aug 06, 2018 | 19.81 | 20.11 | 19.81 | 20.01 | 2,504,284 | +0.20(+0.99%) |
Aug 03, 2018 | 19.71 | 19.93 | 19.70 | 19.81 | 1,916,553 | +0.14(+0.71%) |
Aug 02, 2018 | 19.44 | 19.71 | 19.41 | 19.67 | 2,030,408 | +0.17(+0.88%) |
Aug 01, 2018 | 19.70 | 19.82 | 19.47 | 19.50 | 2,831,971 | -0.16(-0.83%) |
Jul 31, 2018 | 19.62 | 19.70 | 19.45 | 19.66 | 3,425,505 | +0.07(+0.36%) |
Jul 30, 2018 | 19.45 | 19.71 | 19.43 | 19.59 | 2,332,069 | +0.16(+0.80%) |
Jul 27, 2018 | 19.87 | 19.87 | 19.40 | 19.44 | 2,837,404 | -0.40(-2.01%) |
Jul 26, 2018 | 19.62 | 19.93 | 19.55 | 19.84 | 2,927,345 | +0.20(+1.04%) |
Jul 25, 2018 | 19.53 | 19.67 | 19.43 | 19.63 | 3,143,908 | +0.07(+0.36%) |
Jul 24, 2018 | 19.25 | 19.57 | 19.11 | 19.56 | 2,870,046 | +0.34(+1.79%) |
Jul 23, 2018 | 19.08 | 19.29 | 18.99 | 19.22 | 2,408,208 | +0.15(+0.78%) |
Jul 20, 2018 | 19.07 | 19.16 | 18.94 | 19.07 | 3,104,104 | -0.01(-0.04%) |
Jul 19, 2018 | 19.06 | 19.13 | 18.96 | 19.08 | 3,175,079 | -0.02(-0.08%) |
Jul 18, 2018 | 18.73 | 19.11 | 18.63 | 19.09 | 3,308,231 | +0.36(+1.92%) |
Jul 17, 2018 | 18.69 | 18.84 | 18.57 | 18.73 | 2,924,193 | -0.02(-0.12%) |
Jul 16, 2018 | 18.73 | 18.79 | 18.53 | 18.76 | 3,651,608 | +0.05(+0.29%) |
Jul 13, 2018 | 18.84 | 18.94 | 18.67 | 18.70 | 2,802,727 | -0.10(-0.54%) |
Jul 12, 2018 | 18.83 | 18.83 | 18.67 | 18.80 | 2,445,533 | +0.08(+0.42%) |
Jul 11, 2018 | 18.45 | 18.83 | 18.37 | 18.73 | 2,984,543 | +0.16(+0.84%) |
Jul 10, 2018 | 18.53 | 18.68 | 18.47 | 18.57 | 3,611,349 | +0.06(+0.34%) |
Jul 09, 2018 | 18.41 | 18.69 | 18.36 | 18.51 | 3,483,121 | +0.13(+0.72%) |
Jul 06, 2018 | 18.47 | 18.50 | 18.28 | 18.37 | 3,101,998 | -0.04(-0.21%) |
Jul 05, 2018 | 18.30 | 18.44 | 18.09 | 18.41 | 4,079,276 | +0.14(+0.77%) |
Jul 03, 2018 | 18.27 | 18.27 | 18.27 | 0 | +0.08(+0.43%) | |
Jul 02, 2018 | 17.70 | 18.52 | 17.66 | 18.19 | 6,743,473 | +0.39(+2.20%) |
Jun 29, 2018 | 17.77 | 17.94 | 17.70 | 17.80 | 4,248,764 | +0.04(+0.22%) |
Jun 28, 2018 | 17.58 | 17.80 | 17.56 | 17.76 | 3,716,028 | +0.18(+1.02%) |
Jun 27, 2018 | 17.87 | 17.90 | 17.59 | 17.59 | 5,051,442 | -0.28(-1.57%) |
Jun 26, 2018 | 18.06 | 18.13 | 17.86 | 17.87 | 4,929,049 | -0.10(-0.57%) |
Jun 25, 2018 | 17.98 | 18.09 | 17.72 | 17.97 | 4,350,461 | -0.01(-0.04%) |
Jun 22, 2018 | 18.37 | 18.41 | 17.97 | 17.98 | 6,179,417 | -0.38(-2.04%) |
Jun 21, 2018 | 18.58 | 18.73 | 18.31 | 18.35 | 5,163,376 | -0.27(-1.43%) |
Jun 20, 2018 | 18.56 | 18.69 | 18.42 | 18.62 | 6,189,105 | +0.06(+0.33%) |
Jun 19, 2018 | 18.10 | 18.56 | 18.01 | 18.55 | 8,014,205 | +0.34(+1.87%) |
Jun 18, 2018 | 18.18 | 18.45 | 18.12 | 18.21 | 8,158,556 | -0.09(-0.46%) |
Jun 15, 2018 | 18.38 | 18.18 | 18.30 | 8,710,597 | -0.09(-0.46%) | |
Jun 14, 2018 | 18.92 | 18.95 | 18.18 | 18.38 | 13,522,893 | -0.40(-2.14%) |
Jun 13, 2018 | 18.42 | 19.12 | 18.04 | 18.79 | 39,727,368 | -4.11(-17.94%) |
Jun 12, 2018 | 23.05 | 23.06 | 22.48 | 22.89 | 10,204,277 | +0.17(+0.75%) |
Jun 11, 2018 | 22.65 | 22.85 | 22.32 | 22.72 | 4,084,751 | +0.18(+0.79%) |
Jun 08, 2018 | 22.38 | 22.65 | 22.25 | 22.55 | 3,001,273 | +0.16(+0.73%) |
Jun 07, 2018 | 22.30 | 22.48 | 22.20 | 22.38 | 3,137,531 | +0.09(+0.38%) |
Jun 06, 2018 | 22.38 | 22.30 | 2,708,002 | +0.38(+1.73%) | ||
Jun 05, 2018 | 21.80 | 21.98 | 21.66 | 21.92 | 2,399,762 | +0.09(+0.39%) |
Jun 04, 2018 | 21.66 | 21.87 | 21.55 | 21.83 | 2,477,267 | +0.26(+1.22%) |