Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 19.30 | 19.30 | 19.30 | 0 | +0.09(+0.45%) | |
Aug 30, 2018 | 19.53 | 19.74 | 19.18 | 19.21 | 351,464 | -0.41(-2.08%) |
Aug 29, 2018 | 19.53 | 19.71 | 19.24 | 19.62 | 383,680 | +0.09(+0.45%) |
Aug 28, 2018 | 19.53 | 19.62 | 19.41 | 19.53 | 371,385 | +0.09(+0.45%) |
Aug 27, 2018 | 19.27 | 19.68 | 19.27 | 19.45 | 344,979 | +0.26(+1.37%) |
Aug 24, 2018 | 19.07 | 19.27 | 18.92 | 19.18 | 451,214 | +0.17(+0.92%) |
Aug 23, 2018 | 19.45 | 19.56 | 18.95 | 19.01 | 358,335 | -0.41(-2.10%) |
Aug 22, 2018 | 19.33 | 19.42 | 19.04 | 19.42 | 386,821 | +0.06(+0.30%) |
Aug 21, 2018 | 19.07 | 19.45 | 19.07 | 19.36 | 451,592 | +0.29(+1.53%) |
Aug 20, 2018 | 18.89 | 19.24 | 18.78 | 19.07 | 329,597 | +0.20(+1.08%) |
Aug 17, 2018 | 18.66 | 19.50 | 18.63 | 18.86 | 433,523 | +0.12(+0.62%) |
Aug 16, 2018 | 18.63 | 18.89 | 18.46 | 18.75 | 584,626 | +0.12(+0.62%) |
Aug 15, 2018 | 18.83 | 18.97 | 18.49 | 18.63 | 647,325 | -0.31(-1.66%) |
Aug 14, 2018 | 19.12 | 19.34 | 18.77 | 18.94 | 728,860 | -0.03(-0.15%) |
Aug 13, 2018 | 19.40 | 19.52 | 18.97 | 18.97 | 540,885 | -0.40(-2.06%) |
Aug 10, 2018 | 19.63 | 19.66 | 18.97 | 19.37 | 518,818 | -0.34(-1.74%) |
Aug 09, 2018 | 19.77 | 19.86 | 19.57 | 19.72 | 372,766 | -0.03(-0.14%) |
Aug 08, 2018 | 19.60 | 19.86 | 19.43 | 19.75 | 421,044 | +0.11(+0.58%) |
Aug 07, 2018 | 19.46 | 19.83 | 19.29 | 19.63 | 407,148 | +0.31(+1.63%) |
Aug 06, 2018 | 19.26 | 19.43 | 19.12 | 19.32 | 328,141 | +0.06(+0.30%) |
Aug 03, 2018 | 18.69 | 19.26 | 18.69 | 19.26 | 629,406 | +0.71(+3.85%) |
Aug 02, 2018 | 18.49 | 18.77 | 18.29 | 18.54 | 639,653 | -0.11(-0.61%) |
Aug 01, 2018 | 19.63 | 20.29 | 18.54 | 18.66 | 835,038 | -1.03(-5.23%) |
Jul 31, 2018 | 19.49 | 19.89 | 19.40 | 19.69 | 880,974 | +0.31(+1.62%) |
Jul 30, 2018 | 18.86 | 19.43 | 18.80 | 19.37 | 599,948 | +0.57(+3.04%) |
Jul 27, 2018 | 18.77 | 18.83 | 18.37 | 18.80 | 520,918 | +0.09(+0.46%) |
Jul 26, 2018 | 18.63 | 19.06 | 18.54 | 18.72 | 570,022 | +0.11(+0.61%) |
Jul 25, 2018 | 18.52 | 18.60 | 18.23 | 18.60 | 272,627 | +0.09(+0.46%) |
Jul 24, 2018 | 18.49 | 18.72 | 18.43 | 18.52 | 520,828 | +0.14(+0.78%) |
Jul 23, 2018 | 18.00 | 18.43 | 17.97 | 18.37 | 456,262 | +0.40(+2.23%) |
Jul 20, 2018 | 18.09 | 18.09 | 17.94 | 17.97 | 310,878 | -0.11(-0.63%) |
Jul 19, 2018 | 17.89 | 18.19 | 17.80 | 18.09 | 493,320 | +0.09(+0.48%) |
Jul 18, 2018 | 17.74 | 18.06 | 17.66 | 18.00 | 443,062 | +0.23(+1.29%) |
Jul 17, 2018 | 17.77 | 17.89 | 17.66 | 17.77 | 273,468 | +0.00(+0.00%) |
Jul 16, 2018 | 17.57 | 17.80 | 17.50 | 17.77 | 370,210 | +0.23(+1.30%) |
Jul 13, 2018 | 17.57 | 17.76 | 17.52 | 17.54 | 472,135 | -0.26(-1.44%) |
Jul 12, 2018 | 17.80 | 17.83 | 17.52 | 17.80 | 376,312 | +0.14(+0.81%) |
Jul 11, 2018 | 17.80 | 17.97 | 17.63 | 17.66 | 378,520 | -0.31(-1.75%) |
Jul 10, 2018 | 17.83 | 17.97 | 17.72 | 17.97 | 274,947 | +0.26(+1.45%) |
Jul 09, 2018 | 17.49 | 17.81 | 17.49 | 17.72 | 295,827 | +0.26(+1.47%) |
Jul 06, 2018 | 17.49 | 17.69 | 17.40 | 17.46 | 239,967 | -0.03(-0.16%) |
Jul 05, 2018 | 17.34 | 17.54 | 17.17 | 17.49 | 361,545 | +0.29(+1.66%) |
Jul 03, 2018 | 17.20 | 17.20 | 17.20 | 0 | -0.17(-0.99%) | |
Jul 02, 2018 | 17.03 | 17.37 | 17.03 | 17.37 | 338,593 | +0.14(+0.83%) |
Jun 29, 2018 | 17.14 | 17.40 | 17.12 | 17.23 | 664,117 | +0.20(+1.17%) |
Jun 28, 2018 | 16.94 | 17.17 | 16.92 | 17.03 | 539,296 | +0.06(+0.34%) |
Jun 27, 2018 | 17.32 | 17.32 | 16.89 | 16.97 | 759,964 | -0.37(-2.14%) |
Jun 26, 2018 | 18.12 | 18.34 | 17.32 | 17.34 | 655,119 | -0.91(-5.01%) |
Jun 25, 2018 | 18.17 | 18.43 | 17.97 | 18.26 | 634,564 | +0.03(+0.16%) |
Jun 22, 2018 | 18.23 | 18.37 | 18.09 | 18.23 | 1,172,144 | +0.20(+1.11%) |
Jun 21, 2018 | 18.26 | 18.32 | 17.97 | 18.03 | 345,464 | -0.26(-1.41%) |
Jun 20, 2018 | 18.52 | 18.52 | 18.23 | 18.29 | 608,027 | -0.03(-0.16%) |
Jun 19, 2018 | 18.12 | 18.34 | 17.96 | 18.32 | 585,463 | +0.03(+0.16%) |
Jun 18, 2018 | 18.32 | 18.34 | 18.14 | 18.29 | 411,446 | -0.14(-0.78%) |
Jun 15, 2018 | 18.46 | 18.23 | 18.43 | 792,105 | -0.03(-0.15%) | |
Jun 14, 2018 | 18.66 | 18.69 | 18.40 | 18.46 | 539,548 | -0.17(-0.92%) |
Jun 13, 2018 | 18.74 | 18.89 | 18.46 | 18.63 | 913,513 | -0.11(-0.61%) |
Jun 12, 2018 | 18.94 | 19.03 | 18.63 | 18.74 | 419,931 | -0.26(-1.35%) |
Jun 11, 2018 | 19.00 | 19.09 | 18.86 | 19.00 | 480,584 | +0.09(+0.45%) |
Jun 08, 2018 | 18.86 | 19.06 | 18.80 | 18.92 | 460,614 | -0.03(-0.15%) |
Jun 07, 2018 | 18.92 | 19.00 | 18.72 | 18.94 | 452,350 | +0.11(+0.61%) |
Jun 06, 2018 | 18.63 | 18.83 | 485,101 | +0.14(+0.76%) | ||
Jun 05, 2018 | 18.66 | 18.74 | 18.49 | 18.69 | 340,857 | +0.00(+0.00%) |
Jun 04, 2018 | 18.80 | 18.83 | 18.63 | 18.69 | 335,744 | -0.09(-0.46%) |