Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 19.54 | 19.54 | 19.54 | 0 | -0.07(-0.34%) | |
Aug 30, 2018 | 19.61 | 19.72 | 19.32 | 19.60 | 1,012,852 | +0.02(+0.10%) |
Aug 29, 2018 | 19.59 | 19.73 | 19.25 | 19.58 | 1,886,146 | +0.00(+0.00%) |
Aug 28, 2018 | 19.74 | 19.99 | 19.55 | 19.58 | 775,033 | -0.18(-0.91%) |
Aug 27, 2018 | 19.81 | 20.02 | 19.53 | 19.76 | 899,148 | +0.01(+0.03%) |
Aug 24, 2018 | 19.57 | 20.00 | 19.39 | 19.76 | 1,081,913 | +0.45(+2.31%) |
Aug 23, 2018 | 18.85 | 19.38 | 18.75 | 19.31 | 1,153,508 | +0.46(+2.42%) |
Aug 22, 2018 | 19.09 | 19.15 | 18.79 | 18.85 | 790,205 | -0.15(-0.78%) |
Aug 21, 2018 | 19.11 | 19.63 | 18.88 | 19.00 | 1,786,641 | +0.04(+0.22%) |
Aug 20, 2018 | 18.36 | 19.22 | 18.36 | 18.96 | 1,632,181 | +0.65(+3.53%) |
Aug 17, 2018 | 18.12 | 18.35 | 17.97 | 18.31 | 762,305 | +0.20(+1.11%) |
Aug 16, 2018 | 17.75 | 18.27 | 17.71 | 18.11 | 1,938,338 | +0.52(+2.98%) |
Aug 15, 2018 | 18.13 | 18.19 | 17.16 | 17.59 | 2,157,600 | -0.81(-4.41%) |
Aug 14, 2018 | 17.30 | 18.41 | 17.29 | 18.40 | 3,187,556 | +1.21(+7.05%) |
Aug 13, 2018 | 18.10 | 18.22 | 17.07 | 17.19 | 3,255,904 | -0.97(-5.32%) |
Aug 10, 2018 | 17.44 | 18.20 | 17.23 | 18.16 | 3,125,960 | +0.61(+3.45%) |
Aug 09, 2018 | 18.08 | 18.33 | 17.38 | 17.55 | 2,301,511 | -0.55(-3.06%) |
Aug 08, 2018 | 18.56 | 18.59 | 17.97 | 18.10 | 1,746,911 | -0.49(-2.65%) |
Aug 07, 2018 | 18.60 | 18.93 | 18.51 | 18.60 | 1,263,256 | +0.07(+0.39%) |
Aug 06, 2018 | 18.18 | 18.58 | 18.08 | 18.52 | 2,000,279 | +0.32(+1.78%) |
Aug 03, 2018 | 18.41 | 18.65 | 17.97 | 18.20 | 1,568,238 | -0.32(-1.72%) |
Aug 02, 2018 | 19.09 | 19.19 | 18.26 | 18.52 | 3,881,386 | -0.68(-3.54%) |
Aug 01, 2018 | 19.72 | 19.83 | 19.13 | 19.20 | 1,606,722 | -0.56(-2.85%) |
Jul 31, 2018 | 19.77 | 20.02 | 19.57 | 19.76 | 2,141,083 | +0.13(+0.67%) |
Jul 30, 2018 | 19.25 | 19.72 | 19.14 | 19.63 | 1,976,169 | +0.61(+3.20%) |
Jul 27, 2018 | 19.62 | 20.00 | 18.75 | 19.02 | 2,395,107 | -0.74(-3.77%) |
Jul 26, 2018 | 19.33 | 19.97 | 18.98 | 19.77 | 2,347,098 | +0.86(+4.52%) |
Jul 25, 2018 | 19.04 | 19.22 | 18.71 | 18.91 | 1,725,910 | -0.04(-0.21%) |
Jul 24, 2018 | 19.07 | 19.22 | 18.91 | 18.95 | 1,097,093 | +0.11(+0.59%) |
Jul 23, 2018 | 18.89 | 19.00 | 18.61 | 18.84 | 1,072,426 | +0.06(+0.32%) |
Jul 20, 2018 | 18.90 | 19.02 | 18.56 | 18.78 | 922,960 | -0.01(-0.05%) |
Jul 19, 2018 | 18.94 | 19.22 | 18.71 | 18.79 | 805,916 | -0.25(-1.32%) |
Jul 18, 2018 | 18.86 | 19.24 | 18.61 | 19.04 | 719,319 | +0.10(+0.53%) |
Jul 17, 2018 | 18.83 | 19.34 | 18.66 | 18.94 | 1,141,277 | +0.19(+1.02%) |
Jul 16, 2018 | 18.59 | 18.82 | 18.34 | 18.75 | 670,976 | +0.12(+0.62%) |
Jul 13, 2018 | 18.60 | 18.87 | 18.44 | 18.64 | 620,147 | +0.04(+0.22%) |
Jul 12, 2018 | 18.45 | 18.69 | 18.16 | 18.60 | 550,280 | +0.29(+1.59%) |
Jul 11, 2018 | 18.63 | 18.87 | 18.13 | 18.30 | 1,023,949 | -0.47(-2.49%) |
Jul 10, 2018 | 18.96 | 19.27 | 18.62 | 18.77 | 1,185,613 | -0.09(-0.45%) |
Jul 09, 2018 | 18.35 | 18.98 | 18.32 | 18.86 | 1,382,291 | +0.61(+3.34%) |
Jul 06, 2018 | 17.90 | 18.35 | 17.78 | 18.25 | 462,404 | +0.32(+1.77%) |
Jul 05, 2018 | 18.45 | 18.53 | 17.70 | 17.93 | 1,264,770 | -0.46(-2.49%) |
Jul 03, 2018 | 18.39 | 18.39 | 18.39 | 0 | +0.07(+0.38%) | |
Jul 02, 2018 | 18.40 | 18.43 | 18.07 | 18.32 | 748,710 | -0.29(-1.54%) |
Jun 29, 2018 | 18.34 | 18.74 | 18.20 | 18.61 | 1,027,027 | +0.38(+2.07%) |
Jun 28, 2018 | 18.04 | 18.34 | 17.69 | 18.23 | 734,990 | +0.30(+1.68%) |
Jun 27, 2018 | 18.40 | 18.62 | 17.90 | 17.93 | 1,305,935 | -0.20(-1.11%) |
Jun 26, 2018 | 18.08 | 18.44 | 18.08 | 18.13 | 1,027,415 | +0.05(+0.25%) |
Jun 25, 2018 | 18.43 | 18.46 | 17.89 | 18.08 | 1,871,418 | -0.29(-1.59%) |
Jun 22, 2018 | 18.74 | 18.74 | 18.24 | 18.37 | 1,471,286 | +0.19(+1.02%) |
Jun 21, 2018 | 19.12 | 19.12 | 18.11 | 18.19 | 1,656,829 | -0.88(-4.62%) |
Jun 20, 2018 | 19.89 | 19.89 | 18.92 | 19.07 | 1,577,047 | -0.53(-2.72%) |
Jun 19, 2018 | 19.56 | 19.71 | 19.23 | 19.60 | 961,170 | -0.21(-1.07%) |
Jun 18, 2018 | 19.42 | 20.23 | 19.25 | 19.81 | 1,403,763 | +0.55(+2.87%) |
Jun 15, 2018 | 19.46 | 18.92 | 19.26 | 1,631,995 | -0.20(-1.01%) | |
Jun 14, 2018 | 19.62 | 19.77 | 19.17 | 19.46 | 1,026,077 | -0.06(-0.28%) |
Jun 13, 2018 | 19.34 | 19.58 | 18.72 | 19.51 | 2,303,086 | +0.17(+0.88%) |
Jun 12, 2018 | 20.30 | 20.30 | 19.20 | 19.34 | 2,015,906 | -0.78(-3.90%) |
Jun 11, 2018 | 20.26 | 20.33 | 19.82 | 20.12 | 1,451,663 | -0.12(-0.60%) |
Jun 08, 2018 | 20.32 | 20.32 | 19.54 | 20.25 | 1,482,821 | -0.06(-0.30%) |
Jun 07, 2018 | 20.12 | 20.42 | 19.64 | 20.31 | 1,275,610 | +0.33(+1.66%) |
Jun 06, 2018 | 19.52 | 19.97 | 2,127,329 | -0.37(-1.83%) | ||
Jun 05, 2018 | 21.27 | 21.29 | 20.25 | 20.35 | 1,540,300 | -0.92(-4.31%) |
Jun 04, 2018 | 20.39 | 21.49 | 20.30 | 21.26 | 2,698,495 | +1.09(+5.41%) |