Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 19.87 | 19.87 | 19.87 | 0 | -0.11(-0.55%) | |
Aug 30, 2018 | 20.03 | 20.35 | 19.84 | 19.98 | 12,171,633 | -0.13(-0.64%) |
Aug 29, 2018 | 19.32 | 20.33 | 19.32 | 20.11 | 18,735,880 | +0.99(+5.17%) |
Aug 28, 2018 | 19.35 | 19.45 | 18.89 | 19.12 | 11,464,733 | -0.16(-0.81%) |
Aug 27, 2018 | 19.10 | 19.42 | 19.08 | 19.27 | 6,767,896 | +0.24(+1.26%) |
Aug 24, 2018 | 19.39 | 19.65 | 18.93 | 19.03 | 11,136,365 | -0.16(-0.82%) |
Aug 23, 2018 | 19.14 | 19.29 | 18.91 | 19.19 | 6,888,597 | -0.08(-0.43%) |
Aug 22, 2018 | 18.93 | 19.50 | 18.87 | 19.27 | 11,131,411 | +0.61(+3.27%) |
Aug 21, 2018 | 18.66 | 18.94 | 18.62 | 18.66 | 8,464,622 | +0.21(+1.15%) |
Aug 20, 2018 | 18.27 | 18.61 | 18.21 | 18.45 | 7,870,354 | +0.14(+0.76%) |
Aug 17, 2018 | 18.01 | 18.42 | 17.97 | 18.31 | 11,320,763 | +0.47(+2.64%) |
Aug 16, 2018 | 17.73 | 18.08 | 17.70 | 17.84 | 11,218,119 | +0.30(+1.68%) |
Aug 15, 2018 | 18.61 | 18.65 | 17.53 | 17.55 | 17,474,240 | -1.34(-7.09%) |
Aug 14, 2018 | 18.78 | 19.09 | 18.72 | 18.89 | 8,626,723 | +0.39(+2.10%) |
Aug 13, 2018 | 18.69 | 18.97 | 18.49 | 18.50 | 7,676,054 | -0.28(-1.47%) |
Aug 10, 2018 | 18.47 | 18.84 | 18.41 | 18.77 | 6,280,649 | +0.27(+1.44%) |
Aug 09, 2018 | 18.58 | 18.69 | 18.39 | 18.51 | 9,082,196 | -0.05(-0.25%) |
Aug 08, 2018 | 18.90 | 18.99 | 18.39 | 18.55 | 11,649,198 | -0.53(-2.80%) |
Aug 07, 2018 | 19.24 | 19.55 | 19.02 | 19.09 | 11,367,876 | +0.10(+0.53%) |
Aug 06, 2018 | 18.99 | 19.22 | 18.66 | 18.99 | 10,769,752 | +0.06(+0.34%) |
Aug 03, 2018 | 19.10 | 19.14 | 18.69 | 18.92 | 14,590,733 | -0.27(-1.39%) |
Aug 02, 2018 | 18.12 | 19.55 | 18.10 | 19.19 | 16,553,017 | +0.48(+2.56%) |
Aug 01, 2018 | 19.18 | 19.21 | 18.54 | 18.71 | 13,698,004 | -0.75(-3.84%) |
Jul 31, 2018 | 19.44 | 19.59 | 19.02 | 19.46 | 11,306,156 | +0.01(+0.05%) |
Jul 30, 2018 | 19.46 | 19.67 | 19.40 | 19.45 | 9,735,318 | +0.26(+1.34%) |
Jul 27, 2018 | 19.51 | 19.66 | 19.16 | 19.19 | 9,218,313 | -0.38(-1.93%) |
Jul 26, 2018 | 19.52 | 19.66 | 19.39 | 19.57 | 8,170,331 | +0.06(+0.28%) |
Jul 25, 2018 | 19.25 | 19.52 | 19.15 | 19.51 | 7,376,635 | +0.30(+1.58%) |
Jul 24, 2018 | 18.99 | 19.39 | 18.86 | 19.21 | 7,107,373 | +0.36(+1.91%) |
Jul 23, 2018 | 19.08 | 19.11 | 18.77 | 18.85 | 8,261,113 | -0.02(-0.10%) |
Jul 20, 2018 | 18.97 | 19.07 | 18.69 | 18.87 | 12,021,666 | -0.06(-0.29%) |
Jul 19, 2018 | 18.58 | 19.00 | 18.53 | 18.92 | 13,630,722 | +0.16(+0.83%) |
Jul 18, 2018 | 18.29 | 18.88 | 17.88 | 18.77 | 18,892,562 | +0.29(+1.55%) |
Jul 17, 2018 | 18.21 | 18.65 | 18.15 | 18.48 | 12,565,034 | +0.02(+0.10%) |
Jul 16, 2018 | 19.27 | 19.38 | 18.22 | 18.46 | 25,634,992 | -1.33(-6.70%) |
Jul 13, 2018 | 20.05 | 19.71 | 19.79 | 8,981,273 | +0.05(+0.23%) | |
Jul 12, 2018 | 19.77 | 19.92 | 19.45 | 19.74 | 9,669,134 | +0.12(+0.61%) |
Jul 11, 2018 | 19.48 | 19.62 | 12,111,903 | -0.63(-3.09%) | ||
Jul 10, 2018 | 20.41 | 20.95 | 19.99 | 20.25 | 17,056,208 | +0.06(+0.32%) |
Jul 09, 2018 | 19.57 | 20.20 | 19.49 | 20.18 | 12,749,455 | +0.76(+3.89%) |
Jul 06, 2018 | 18.88 | 19.53 | 18.77 | 19.43 | 10,174,367 | +0.36(+1.88%) |
Jul 05, 2018 | 19.59 | 19.04 | 19.07 | 9,632,645 | -0.53(-2.68%) | |
Jul 03, 2018 | 19.59 | 19.59 | 19.59 | 0 | +0.56(+2.95%) | |
Jul 02, 2018 | 19.02 | 19.12 | 18.58 | 19.03 | 13,533,278 | -0.18(-0.96%) |
Jun 29, 2018 | 19.11 | 19.68 | 19.08 | 19.22 | 14,541,493 | +0.15(+0.77%) |
Jun 28, 2018 | 19.69 | 19.78 | 18.98 | 19.07 | 14,200,228 | -0.48(-2.45%) |
Jun 27, 2018 | 19.48 | 19.71 | 19.32 | 19.55 | 15,964,468 | +0.45(+2.36%) |
Jun 26, 2018 | 18.83 | 19.15 | 18.52 | 19.10 | 15,275,792 | +0.40(+2.12%) |
Jun 25, 2018 | 19.70 | 19.79 | 18.66 | 18.70 | 14,930,648 | -1.09(-5.49%) |
Jun 22, 2018 | 19.29 | 20.04 | 19.13 | 19.79 | 20,893,904 | +1.44(+7.83%) |
Jun 21, 2018 | 19.15 | 19.15 | 18.31 | 18.35 | 15,700,658 | -1.05(-5.41%) |
Jun 20, 2018 | 19.16 | 19.42 | 18.96 | 19.40 | 12,156,514 | +0.49(+2.58%) |
Jun 19, 2018 | 18.29 | 18.94 | 18.16 | 18.91 | 12,318,816 | +0.19(+1.03%) |
Jun 18, 2018 | 18.42 | 19.02 | 18.40 | 18.72 | 16,167,337 | +0.30(+1.65%) |
Jun 15, 2018 | 19.46 | 18.31 | 18.42 | 24,134,748 | -1.04(-5.35%) | |
Jun 14, 2018 | 19.91 | 19.96 | 19.41 | 19.46 | 10,102,913 | -0.32(-1.63%) |
Jun 13, 2018 | 19.56 | 19.92 | 19.52 | 19.78 | 12,198,704 | +0.10(+0.52%) |
Jun 12, 2018 | 19.79 | 19.94 | 19.55 | 19.68 | 11,689,402 | -0.10(-0.51%) |
Jun 11, 2018 | 19.36 | 19.94 | 19.22 | 19.78 | 10,987,013 | +0.44(+2.29%) |
Jun 08, 2018 | 19.64 | 19.64 | 19.14 | 19.34 | 9,638,394 | -0.10(-0.52%) |
Jun 07, 2018 | 19.25 | 19.66 | 19.17 | 19.44 | 8,523,518 | +0.37(+1.93%) |
Jun 06, 2018 | 18.74 | 19.07 | 12,110,045 | +0.11(+0.58%) | ||
Jun 05, 2018 | 19.28 | 19.49 | 18.81 | 18.96 | 13,532,368 | -0.46(-2.37%) |
Jun 04, 2018 | 20.01 | 20.12 | 19.38 | 19.42 | 10,499,901 | -0.41(-2.04%) |