Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 17.76 | 17.76 | 17.76 | 0 | -0.43(-2.36%) | |
Aug 30, 2018 | 18.40 | 18.44 | 17.83 | 18.19 | 378,587 | -0.20(-1.09%) |
Aug 29, 2018 | 18.33 | 18.46 | 18.26 | 18.39 | 192,994 | +0.13(+0.71%) |
Aug 28, 2018 | 18.12 | 18.27 | 17.85 | 18.26 | 276,832 | +0.20(+1.11%) |
Aug 27, 2018 | 17.95 | 18.13 | 17.92 | 18.06 | 468,315 | +0.14(+0.78%) |
Aug 24, 2018 | 17.90 | 17.92 | 17.74 | 17.92 | 431,000 | +0.08(+0.45%) |
Aug 23, 2018 | 17.85 | 17.93 | 17.66 | 17.84 | 510,389 | +0.14(+0.79%) |
Aug 22, 2018 | 18.00 | 18.05 | 17.69 | 17.70 | 770,265 | -0.19(-1.06%) |
Aug 21, 2018 | 17.81 | 18.00 | 17.73 | 17.89 | 623,635 | +0.25(+1.42%) |
Aug 20, 2018 | 18.10 | 18.15 | 17.51 | 17.64 | 1,072,171 | +0.19(+1.09%) |
Aug 17, 2018 | 17.56 | 17.79 | 16.60 | 17.45 | 441,300 | -0.12(-0.68%) |
Aug 16, 2018 | 17.67 | 17.98 | 17.43 | 17.57 | 1,090,831 | +0.39(+2.27%) |
Aug 15, 2018 | 16.44 | 17.41 | 16.29 | 17.18 | 1,207,007 | +0.81(+4.95%) |
Aug 14, 2018 | 17.63 | 17.73 | 16.36 | 16.37 | 772,675 | -1.28(-7.25%) |
Aug 13, 2018 | 18.73 | 19.09 | 17.43 | 17.65 | 848,180 | -1.18(-6.27%) |
Aug 10, 2018 | 19.61 | 20.00 | 18.56 | 18.83 | 751,300 | -1.07(-5.38%) |
Aug 09, 2018 | 22.00 | 22.00 | 19.82 | 19.90 | 1,361,837 | -2.30(-10.36%) |
Aug 08, 2018 | 21.99 | 22.47 | 21.96 | 22.20 | 243,589 | +0.18(+0.82%) |
Aug 07, 2018 | 22.14 | 22.41 | 21.95 | 22.02 | 166,956 | -0.13(-0.59%) |
Aug 06, 2018 | 22.00 | 22.39 | 21.84 | 22.15 | 314,991 | +0.12(+0.54%) |
Aug 03, 2018 | 21.67 | 22.20 | 21.55 | 22.03 | 307,300 | +0.36(+1.66%) |
Aug 02, 2018 | 21.89 | 21.89 | 21.10 | 21.67 | 1,015,938 | -0.32(-1.46%) |
Aug 01, 2018 | 22.20 | 22.26 | 21.55 | 21.99 | 1,068,584 | -0.44(-1.96%) |
Jul 31, 2018 | 22.45 | 22.65 | 22.04 | 22.43 | 499,327 | -0.17(-0.75%) |
Jul 30, 2018 | 22.62 | 23.42 | 22.05 | 22.60 | 834,381 | -0.03(-0.13%) |
Jul 27, 2018 | 22.79 | 23.00 | 22.40 | 22.63 | 281,622 | -0.19(-0.83%) |
Jul 26, 2018 | 22.80 | 23.00 | 22.54 | 22.82 | 170,620 | -0.05(-0.22%) |
Jul 25, 2018 | 22.77 | 22.96 | 22.64 | 22.87 | 482,421 | +0.05(+0.22%) |
Jul 24, 2018 | 22.03 | 22.98 | 22.00 | 22.82 | 696,288 | +0.68(+3.07%) |
Jul 23, 2018 | 22.56 | 22.65 | 22.00 | 22.14 | 808,658 | +0.20(+0.91%) |
Jul 20, 2018 | 21.86 | 22.50 | 21.52 | 21.94 | 313,325 | +0.15(+0.69%) |
Jul 19, 2018 | 21.74 | 21.92 | 21.50 | 21.79 | 173,006 | -0.08(-0.37%) |
Jul 18, 2018 | 21.57 | 21.90 | 21.50 | 21.87 | 242,749 | +0.39(+1.82%) |
Jul 17, 2018 | 21.60 | 21.80 | 21.27 | 21.48 | 247,961 | -0.29(-1.33%) |
Jul 16, 2018 | 21.85 | 22.00 | 21.67 | 21.77 | 247,068 | -0.03(-0.14%) |
Jul 13, 2018 | 22.05 | 22.05 | 21.50 | 21.80 | 625,763 | -0.17(-0.77%) |
Jul 12, 2018 | 21.92 | 22.17 | 21.92 | 21.97 | 99,405 | +0.07(+0.32%) |
Jul 11, 2018 | 22.12 | 22.17 | 21.83 | 21.90 | 291,557 | -0.13(-0.59%) |
Jul 10, 2018 | 21.99 | 22.30 | 21.93 | 22.03 | 419,606 | +0.03(+0.14%) |
Jul 09, 2018 | 22.01 | 22.34 | 21.74 | 22.00 | 1,112,824 | +0.15(+0.69%) |
Jul 06, 2018 | 22.00 | 22.00 | 21.60 | 21.85 | 717,689 | -0.40(-1.80%) |
Jul 05, 2018 | 22.77 | 22.94 | 21.90 | 22.25 | 2,019,943 | -0.40(-1.77%) |
Jul 03, 2018 | 22.65 | 22.65 | 22.65 | 0 | +0.45(+2.03%) | |
Jul 02, 2018 | 22.07 | 22.46 | 21.80 | 22.20 | 1,110,396 | +0.25(+1.14%) |
Jun 29, 2018 | 21.37 | 22.11 | 21.35 | 21.95 | 1,467,548 | +0.55(+2.57%) |