Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 17.96 | 17.96 | 17.96 | 0 | -0.16(-0.89%) | |
Aug 30, 2018 | 18.06 | 18.14 | 18.01 | 18.12 | 5,589 | +0.10(+0.58%) |
Aug 29, 2018 | 18.01 | 18.01 | 18.01 | 18.01 | 416 | +0.00(+0.00%) |
Aug 28, 2018 | 18.09 | 18.16 | 18.01 | 18.01 | 4,231 | -0.10(-0.53%) |
Aug 27, 2018 | 18.00 | 18.20 | 18.00 | 18.11 | 4,489 | +0.09(+0.47%) |
Aug 24, 2018 | 17.96 | 18.03 | 17.96 | 18.02 | 9,989 | +0.00(+0.03%) |
Aug 23, 2018 | 17.98 | 18.08 | 17.97 | 18.02 | 12,872 | -0.01(-0.08%) |
Aug 22, 2018 | 18.02 | 18.13 | 18.02 | 18.03 | 3,519 | +0.09(+0.48%) |
Aug 21, 2018 | 18.24 | 18.39 | 17.92 | 17.95 | 152,053 | -0.50(-2.73%) |
Aug 20, 2018 | 18.04 | 18.45 | 18.04 | 18.45 | 7,815 | +0.33(+1.84%) |
Aug 17, 2018 | 18.02 | 18.12 | 17.94 | 18.12 | 2,944 | -0.12(-0.67%) |
Aug 16, 2018 | 18.34 | 18.34 | 18.08 | 18.24 | 6,269 | -0.05(-0.28%) |
Aug 15, 2018 | 18.23 | 18.32 | 17.98 | 18.29 | 11,083 | +0.14(+0.79%) |
Aug 14, 2018 | 18.45 | 18.45 | 18.14 | 18.15 | 3,810 | -0.13(-0.70%) |
Aug 13, 2018 | 18.55 | 19.07 | 17.93 | 18.27 | 6,699 | -0.47(-2.52%) |
Aug 10, 2018 | 18.73 | 18.74 | 18.50 | 18.74 | 6,203 | -0.04(-0.20%) |
Aug 09, 2018 | 18.93 | 18.93 | 18.78 | 18.78 | 4,183 | -0.14(-0.75%) |
Aug 08, 2018 | 18.93 | 19.09 | 18.78 | 18.93 | 3,224 | +0.05(+0.26%) |
Aug 07, 2018 | 18.99 | 19.15 | 18.81 | 18.88 | 7,064 | -0.01(-0.06%) |
Aug 06, 2018 | 18.97 | 18.99 | 18.78 | 18.89 | 2,745 | -0.16(-0.85%) |
Aug 03, 2018 | 19.05 | 19.05 | 18.93 | 19.05 | 6,414 | +0.21(+1.11%) |
Aug 02, 2018 | 18.49 | 18.84 | 18.47 | 18.84 | 11,590 | +0.39(+2.14%) |
Aug 01, 2018 | 18.50 | 18.94 | 18.45 | 18.45 | 5,952 | -0.21(-1.15%) |
Jul 31, 2018 | 18.56 | 18.66 | 18.56 | 18.66 | 2,940 | +0.00(+0.00%) |
Jul 30, 2018 | 18.54 | 18.93 | 18.54 | 18.66 | 1,858 | -0.02(-0.10%) |
Jul 27, 2018 | 18.88 | 18.92 | 18.68 | 18.68 | 1,156 | -0.19(-1.01%) |
Jul 26, 2018 | 18.44 | 18.87 | 18.44 | 18.87 | 5,553 | +0.32(+1.74%) |
Jul 25, 2018 | 18.77 | 18.77 | 18.54 | 18.54 | 1,983 | +0.03(+0.15%) |
Jul 24, 2018 | 18.52 | 18.53 | 18.51 | 18.52 | 4,308 | -0.06(-0.31%) |
Jul 23, 2018 | 18.48 | 18.57 | 18.48 | 18.57 | 2,248 | +0.10(+0.52%) |
Jul 20, 2018 | 18.85 | 18.85 | 18.44 | 18.48 | 1,806 | +0.04(+0.20%) |
Jul 19, 2018 | 18.10 | 18.59 | 18.05 | 18.44 | 5,858 | -0.32(-1.72%) |
Jul 18, 2018 | 18.73 | 18.83 | 18.72 | 18.76 | 2,662 | +0.12(+0.66%) |
Jul 17, 2018 | 18.58 | 18.73 | 18.58 | 18.64 | 3,901 | +0.29(+1.61%) |
Jul 16, 2018 | 18.35 | 18.35 | 18.35 | 18.35 | 686 | -0.15(-0.83%) |
Jul 13, 2018 | 18.59 | 18.25 | 18.50 | 2,823 | +0.08(+0.42%) | |
Jul 12, 2018 | 18.44 | 18.44 | 18.18 | 18.42 | 2,221 | +0.23(+1.25%) |
Jul 11, 2018 | 18.62 | 18.62 | 18.16 | 18.19 | 3,012 | -0.08(-0.42%) |
Jul 10, 2018 | 18.32 | 18.49 | 18.23 | 18.27 | 4,659 | +0.05(+0.26%) |
Jul 09, 2018 | 18.63 | 18.21 | 18.22 | 6,119 | +0.04(+0.21%) | |
Jul 06, 2018 | 18.20 | 18.41 | 18.06 | 18.18 | 34,426 | -0.02(-0.10%) |
Jul 05, 2018 | 18.43 | 18.43 | 18.07 | 18.20 | 21,627 | +0.06(+0.33%) |
Jul 03, 2018 | 18.14 | 18.14 | 18.14 | 0 | +0.27(+1.50%) | |
Jul 02, 2018 | 18.27 | 18.27 | 17.87 | 17.87 | 5,774 | -0.56(-3.06%) |
Jun 29, 2018 | 17.97 | 18.53 | 17.97 | 18.44 | 2,644 | +0.13(+0.72%) |
Jun 28, 2018 | 18.03 | 18.51 | 17.95 | 18.31 | 21,345 | +0.56(+3.16%) |
Jun 27, 2018 | 17.93 | 18.33 | 17.75 | 17.75 | 12,591 | -0.26(-1.43%) |
Jun 26, 2018 | 18.23 | 18.37 | 17.96 | 18.00 | 5,521 | -0.54(-2.92%) |
Jun 25, 2018 | 18.44 | 18.54 | 18.44 | 18.54 | 1,209 | +0.79(+4.48%) |
Jun 22, 2018 | 17.90 | 18.10 | 17.73 | 17.75 | 6,896 | -0.46(-2.55%) |
Jun 21, 2018 | 18.03 | 18.50 | 17.71 | 18.21 | 8,640 | +0.17(+0.93%) |
Jun 20, 2018 | 18.03 | 18.05 | 18.03 | 18.05 | 1,154 | +0.02(+0.10%) |
Jun 19, 2018 | 17.74 | 18.04 | 17.70 | 18.03 | 10,115 | +0.25(+1.41%) |
Jun 18, 2018 | 18.06 | 18.10 | 17.72 | 17.78 | 16,245 | -0.63(-3.43%) |
Jun 15, 2018 | 18.42 | 17.76 | 18.41 | 8,142 | +0.46(+2.54%) | |
Jun 14, 2018 | 18.47 | 18.47 | 17.95 | 17.95 | 4,430 | -0.56(-3.02%) |
Jun 13, 2018 | 18.37 | 18.51 | 18.37 | 18.51 | 1,140 | +0.31(+1.69%) |
Jun 12, 2018 | 18.59 | 18.59 | 18.12 | 18.21 | 14,495 | -0.01(-0.05%) |
Jun 11, 2018 | 18.39 | 18.39 | 17.79 | 18.21 | 13,300 | +0.22(+1.24%) |
Jun 08, 2018 | 18.21 | 18.21 | 17.94 | 17.99 | 1,444 | +0.04(+0.21%) |
Jun 07, 2018 | 18.23 | 18.36 | 17.95 | 17.95 | 1,440 | -0.22(-1.23%) |
Jun 06, 2018 | 18.26 | 18.57 | 18.02 | 18.18 | 22,812 | -0.02(-0.10%) |
Jun 05, 2018 | 18.03 | 18.33 | 17.94 | 18.20 | 6,278 | +0.43(+2.41%) |
Jun 04, 2018 | 17.89 | 18.12 | 17.77 | 17.77 | 6,898 | -0.12(-0.66%) |