Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 19.33 | 19.33 | 19.33 | 0 | -0.07(-0.34%) | |
Aug 30, 2018 | 19.50 | 19.55 | 19.31 | 19.39 | 251,232 | -0.12(-0.63%) |
Aug 29, 2018 | 19.30 | 19.60 | 19.10 | 19.52 | 251,868 | +0.28(+1.47%) |
Aug 28, 2018 | 19.42 | 19.49 | 19.21 | 19.23 | 282,297 | -0.10(-0.54%) |
Aug 27, 2018 | 19.10 | 19.45 | 18.98 | 19.34 | 237,901 | +0.32(+1.69%) |
Aug 24, 2018 | 19.07 | 19.20 | 18.76 | 19.02 | 257,213 | -0.06(-0.30%) |
Aug 23, 2018 | 19.14 | 19.18 | 18.95 | 19.07 | 290,369 | -0.06(-0.30%) |
Aug 22, 2018 | 19.25 | 19.29 | 19.03 | 19.13 | 249,786 | -0.13(-0.69%) |
Aug 21, 2018 | 19.06 | 19.43 | 18.85 | 19.26 | 285,650 | +0.23(+1.19%) |
Aug 20, 2018 | 18.76 | 19.07 | 18.57 | 19.03 | 283,655 | +0.28(+1.51%) |
Aug 17, 2018 | 18.57 | 18.75 | 18.41 | 18.75 | 226,000 | +0.17(+0.92%) |
Aug 16, 2018 | 18.73 | 18.88 | 18.58 | 18.58 | 245,189 | -0.07(-0.35%) |
Aug 15, 2018 | 18.50 | 18.68 | 18.20 | 18.65 | 413,217 | +0.08(+0.41%) |
Aug 14, 2018 | 18.61 | 18.83 | 18.50 | 18.57 | 186,532 | +0.00(+0.00%) |
Aug 13, 2018 | 18.50 | 18.64 | 18.39 | 18.57 | 339,704 | +0.03(+0.15%) |
Aug 10, 2018 | 18.26 | 18.66 | 18.12 | 18.54 | 308,423 | +0.22(+1.19%) |
Aug 09, 2018 | 18.23 | 18.38 | 18.08 | 18.33 | 229,586 | +0.11(+0.62%) |
Aug 08, 2018 | 18.25 | 18.25 | 17.97 | 18.21 | 354,205 | -0.04(-0.21%) |
Aug 07, 2018 | 18.28 | 18.41 | 18.03 | 18.25 | 215,242 | +0.05(+0.26%) |
Aug 06, 2018 | 18.07 | 18.22 | 17.95 | 18.20 | 269,532 | +0.07(+0.36%) |
Aug 03, 2018 | 18.69 | 18.69 | 18.12 | 18.14 | 354,554 | -0.41(-2.19%) |
Aug 02, 2018 | 18.17 | 18.64 | 18.12 | 18.54 | 518,655 | +0.30(+1.66%) |
Aug 01, 2018 | 18.10 | 18.42 | 17.98 | 18.24 | 692,609 | +0.10(+0.57%) |
Jul 31, 2018 | 18.28 | 18.58 | 18.12 | 18.14 | 797,251 | +0.07(+0.37%) |
Jul 30, 2018 | 18.02 | 18.24 | 17.97 | 18.07 | 647,473 | +0.02(+0.10%) |
Jul 27, 2018 | 18.15 | 18.23 | 17.87 | 18.05 | 626,792 | -0.09(-0.52%) |
Jul 26, 2018 | 18.47 | 18.47 | 17.84 | 18.15 | 874,934 | -0.30(-1.64%) |
Jul 25, 2018 | 18.58 | 18.75 | 18.02 | 18.45 | 886,474 | -0.26(-1.41%) |
Jul 24, 2018 | 20.37 | 20.43 | 18.34 | 18.71 | 1,493,396 | -1.46(-7.26%) |
Jul 23, 2018 | 19.87 | 20.33 | 19.73 | 20.18 | 980,195 | +0.45(+2.30%) |
Jul 20, 2018 | 18.84 | 19.80 | 18.84 | 19.72 | 2,624,952 | +0.89(+4.72%) |
Jul 19, 2018 | 17.62 | 18.95 | 17.39 | 18.84 | 799,131 | +1.34(+7.67%) |
Jul 18, 2018 | 17.34 | 17.51 | 17.14 | 17.49 | 302,529 | +0.20(+1.15%) |
Jul 17, 2018 | 16.93 | 17.42 | 16.93 | 17.30 | 709,154 | +0.29(+1.72%) |
Jul 16, 2018 | 18.00 | 18.15 | 16.90 | 17.00 | 826,006 | -0.86(-4.81%) |
Jul 13, 2018 | 18.07 | 18.20 | 17.83 | 17.86 | 303,243 | -0.22(-1.20%) |
Jul 12, 2018 | 18.33 | 18.03 | 18.08 | 224,915 | -0.07(-0.36%) | |
Jul 11, 2018 | 18.36 | 18.49 | 18.04 | 18.15 | 356,681 | -0.28(-1.54%) |
Jul 10, 2018 | 18.74 | 18.88 | 18.32 | 18.43 | 481,136 | -0.26(-1.37%) |
Jul 09, 2018 | 18.47 | 18.72 | 18.47 | 18.69 | 277,495 | +0.31(+1.70%) |
Jul 06, 2018 | 18.11 | 18.48 | 18.02 | 18.37 | 286,435 | +0.27(+1.51%) |
Jul 05, 2018 | 17.96 | 18.12 | 17.86 | 18.10 | 397,353 | +0.17(+0.95%) |
Jul 03, 2018 | 17.93 | 17.93 | 17.93 | 0 | +0.17(+0.96%) | |
Jul 02, 2018 | 17.49 | 17.80 | 17.49 | 17.76 | 260,577 | +0.23(+1.29%) |
Jun 29, 2018 | 17.53 | 17.74 | 17.52 | 17.53 | 338,810 | +0.04(+0.22%) |
Jun 28, 2018 | 17.58 | 17.64 | 17.29 | 17.49 | 387,488 | +0.02(+0.11%) |
Jun 27, 2018 | 17.47 | 17.79 | 17.34 | 17.48 | 733,443 | +0.09(+0.54%) |
Jun 26, 2018 | 17.58 | 17.59 | 17.27 | 17.38 | 817,727 | -0.10(-0.59%) |
Jun 25, 2018 | 17.91 | 17.99 | 17.31 | 17.48 | 1,009,035 | -0.48(-2.68%) |
Jun 22, 2018 | 18.38 | 18.51 | 17.93 | 17.97 | 669,972 | -0.39(-2.11%) |
Jun 21, 2018 | 18.39 | 18.58 | 18.28 | 18.35 | 1,047,478 | -0.03(-0.15%) |
Jun 20, 2018 | 18.45 | 18.45 | 18.29 | 18.38 | 389,057 | +0.00(+0.00%) |
Jun 19, 2018 | 18.29 | 18.45 | 18.01 | 18.38 | 420,519 | -0.02(-0.10%) |
Jun 18, 2018 | 18.24 | 18.59 | 18.04 | 18.40 | 334,128 | +0.05(+0.26%) |
Jun 15, 2018 | 18.40 | 17.95 | 18.35 | 956,180 | +0.41(+2.26%) | |
Jun 14, 2018 | 18.45 | 18.51 | 17.92 | 17.95 | 680,526 | -0.41(-2.21%) |
Jun 13, 2018 | 18.64 | 18.71 | 18.34 | 18.35 | 378,451 | -0.29(-1.57%) |
Jun 12, 2018 | 18.66 | 18.83 | 18.47 | 18.65 | 362,583 | +0.04(+0.20%) |
Jun 11, 2018 | 18.15 | 18.64 | 18.12 | 18.61 | 505,475 | +0.50(+2.76%) |
Jun 08, 2018 | 17.76 | 18.13 | 17.70 | 18.11 | 459,764 | +0.31(+1.75%) |
Jun 07, 2018 | 17.59 | 17.84 | 17.52 | 17.80 | 489,140 | +0.27(+1.56%) |
Jun 06, 2018 | 17.51 | 17.84 | 17.30 | 17.52 | 398,535 | +0.09(+0.54%) |
Jun 05, 2018 | 17.66 | 17.84 | 17.33 | 17.43 | 502,491 | -0.19(-1.07%) |
Jun 04, 2018 | 18.04 | 18.08 | 17.49 | 17.62 | 584,528 | -0.35(-1.94%) |