Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 15.62 | 15.62 | 15.62 | 0 | -0.23(-1.45%) | |
Aug 30, 2018 | 16.12 | 16.17 | 15.78 | 15.85 | 651,798 | -0.33(-2.04%) |
Aug 29, 2018 | 16.06 | 16.27 | 15.77 | 16.18 | 1,003,109 | +0.19(+1.19%) |
Aug 28, 2018 | 16.37 | 16.51 | 15.85 | 15.99 | 925,499 | -0.39(-2.38%) |
Aug 27, 2018 | 16.26 | 16.58 | 16.17 | 16.38 | 651,807 | +0.28(+1.74%) |
Aug 24, 2018 | 16.31 | 16.31 | 15.76 | 16.10 | 1,389,400 | -0.12(-0.74%) |
Aug 23, 2018 | 16.65 | 16.73 | 16.11 | 16.22 | 1,002,905 | -0.45(-2.70%) |
Aug 22, 2018 | 17.07 | 17.15 | 16.65 | 16.67 | 605,402 | -0.46(-2.69%) |
Aug 21, 2018 | 16.70 | 17.18 | 16.62 | 17.13 | 1,103,116 | +0.40(+2.39%) |
Aug 20, 2018 | 17.19 | 17.31 | 16.73 | 16.73 | 1,043,807 | -0.36(-2.11%) |
Aug 17, 2018 | 16.89 | 17.17 | 16.84 | 17.09 | 716,200 | +0.20(+1.18%) |
Aug 16, 2018 | 16.55 | 16.90 | 16.34 | 16.89 | 921,828 | +0.41(+2.49%) |
Aug 15, 2018 | 16.77 | 16.87 | 16.34 | 16.48 | 1,092,687 | -0.38(-2.25%) |
Aug 14, 2018 | 16.06 | 16.90 | 16.03 | 16.86 | 1,802,032 | +0.86(+5.37%) |
Aug 13, 2018 | 16.81 | 16.81 | 15.87 | 16.00 | 2,177,829 | -0.91(-5.38%) |
Aug 10, 2018 | 17.87 | 17.88 | 16.86 | 16.91 | 1,534,200 | -1.01(-5.64%) |
Aug 09, 2018 | 17.36 | 18.30 | 17.36 | 17.92 | 2,495,413 | +0.41(+2.34%) |
Aug 08, 2018 | 17.22 | 17.70 | 16.29 | 17.51 | 4,271,527 | -0.32(-1.79%) |
Aug 07, 2018 | 17.78 | 17.96 | 17.65 | 17.83 | 1,367,073 | +0.08(+0.45%) |
Aug 06, 2018 | 17.63 | 17.86 | 17.43 | 17.75 | 1,575,467 | +0.11(+0.62%) |
Aug 03, 2018 | 17.66 | 18.20 | 17.29 | 17.64 | 432,400 | +0.02(+0.11%) |
Aug 02, 2018 | 17.59 | 17.70 | 17.28 | 17.62 | 816,795 | +0.00(+0.00%) |
Aug 01, 2018 | 17.82 | 17.98 | 17.53 | 17.62 | 1,475,145 | -0.31(-1.73%) |
Jul 31, 2018 | 17.49 | 18.08 | 17.38 | 17.93 | 1,445,846 | +0.44(+2.52%) |
Jul 30, 2018 | 17.00 | 17.96 | 17.00 | 17.49 | 1,964,550 | +0.55(+3.25%) |
Jul 27, 2018 | 17.26 | 17.47 | 16.87 | 16.94 | 563,800 | -0.28(-1.63%) |
Jul 26, 2018 | 16.81 | 17.30 | 16.63 | 17.22 | 822,417 | +0.32(+1.89%) |
Jul 25, 2018 | 17.39 | 17.66 | 16.64 | 16.90 | 2,119,442 | -0.45(-2.59%) |
Jul 24, 2018 | 17.96 | 18.19 | 17.28 | 17.35 | 1,224,310 | -0.56(-3.13%) |
Jul 23, 2018 | 18.15 | 18.21 | 17.91 | 17.91 | 440,713 | -0.31(-1.70%) |
Jul 20, 2018 | 18.56 | 18.20 | 18.22 | 274,114 | -0.34(-1.83%) | |
Jul 19, 2018 | 18.21 | 18.62 | 18.13 | 18.56 | 728,534 | +0.27(+1.48%) |
Jul 18, 2018 | 18.28 | 18.34 | 18.03 | 18.29 | 627,649 | -0.03(-0.16%) |
Jul 17, 2018 | 17.89 | 18.50 | 17.76 | 18.32 | 1,278,538 | +0.37(+2.06%) |
Jul 16, 2018 | 18.27 | 18.29 | 17.86 | 17.95 | 686,932 | -0.23(-1.27%) |
Jul 13, 2018 | 18.15 | 18.30 | 17.98 | 18.18 | 477,413 | +0.04(+0.22%) |
Jul 12, 2018 | 18.29 | 18.29 | 17.64 | 18.14 | 1,046,276 | -0.03(-0.17%) |
Jul 11, 2018 | 18.36 | 18.41 | 18.16 | 18.17 | 507,027 | -0.29(-1.57%) |
Jul 10, 2018 | 18.86 | 18.86 | 18.41 | 18.46 | 433,711 | -0.36(-1.91%) |
Jul 09, 2018 | 18.37 | 18.84 | 18.29 | 18.82 | 859,588 | +0.60(+3.29%) |
Jul 06, 2018 | 18.49 | 18.55 | 18.19 | 18.22 | 668,814 | -0.21(-1.14%) |
Jul 05, 2018 | 18.38 | 18.07 | 18.43 | 634,441 | +0.05(+0.27%) | |
Jul 03, 2018 | 18.38 | 18.38 | 18.38 | 0 | +0.04(+0.22%) | |
Jul 02, 2018 | 18.18 | 18.35 | 18.01 | 18.34 | 369,077 | +0.05(+0.27%) |
Jun 29, 2018 | 18.18 | 18.70 | 18.06 | 18.29 | 1,139,983 | +0.18(+0.99%) |
Jun 28, 2018 | 18.14 | 18.25 | 17.74 | 18.11 | 1,055,805 | -0.02(-0.11%) |
Jun 27, 2018 | 18.88 | 18.98 | 18.13 | 18.13 | 895,277 | -0.79(-4.18%) |
Jun 26, 2018 | 18.30 | 18.94 | 18.25 | 18.92 | 956,428 | +0.72(+3.96%) |
Jun 25, 2018 | 18.25 | 18.46 | 18.04 | 18.20 | 864,762 | -0.25(-1.36%) |
Jun 22, 2018 | 19.09 | 19.09 | 18.31 | 18.45 | 1,738,236 | -0.57(-3.00%) |
Jun 21, 2018 | 19.60 | 19.68 | 18.93 | 19.02 | 518,780 | -0.53(-2.71%) |
Jun 20, 2018 | 19.08 | 19.58 | 18.94 | 19.55 | 796,137 | +0.59(+3.11%) |
Jun 19, 2018 | 18.74 | 19.01 | 18.46 | 18.96 | 842,814 | +0.08(+0.42%) |
Jun 18, 2018 | 18.80 | 19.01 | 18.59 | 18.88 | 774,659 | +0.00(+0.00%) |
Jun 15, 2018 | 19.05 | 18.55 | 18.88 | 1,405,797 | -0.17(-0.89%) | |
Jun 14, 2018 | 19.58 | 19.63 | 18.94 | 19.05 | 1,546,785 | -0.54(-2.76%) |
Jun 13, 2018 | 20.71 | 20.76 | 19.58 | 19.59 | 1,307,041 | -1.18(-5.68%) |
Jun 12, 2018 | 20.26 | 20.79 | 20.16 | 20.77 | 896,692 | +0.47(+2.32%) |
Jun 11, 2018 | 20.38 | 20.54 | 20.18 | 20.30 | 624,351 | +0.02(+0.10%) |
Jun 08, 2018 | 19.73 | 20.32 | 19.72 | 20.28 | 792,741 | +0.48(+2.42%) |
Jun 07, 2018 | 19.51 | 19.83 | 19.48 | 19.80 | 588,025 | +0.30(+1.54%) |
Jun 06, 2018 | 19.52 | 19.59 | 19.25 | 19.50 | 519,896 | -0.02(-0.10%) |
Jun 05, 2018 | 19.47 | 19.63 | 19.22 | 19.52 | 525,243 | +0.02(+0.10%) |
Jun 04, 2018 | 19.16 | 19.63 | 19.14 | 19.50 | 785,964 | +0.44(+2.31%) |