Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 23.09 | 23.09 | 23.09 | 0 | -0.45(-1.93%) | |
Aug 30, 2018 | 23.52 | 23.74 | 23.34 | 23.54 | 69,118 | +0.02(+0.09%) |
Aug 29, 2018 | 23.95 | 23.95 | 23.36 | 23.52 | 51,884 | -0.29(-1.21%) |
Aug 28, 2018 | 23.81 | 23.81 | 23.27 | 23.81 | 74,140 | +0.07(+0.30%) |
Aug 27, 2018 | 23.48 | 23.84 | 23.42 | 23.74 | 59,397 | +0.25(+1.08%) |
Aug 24, 2018 | 23.48 | 23.67 | 23.48 | 23.48 | 34,234 | +0.00(+0.00%) |
Aug 23, 2018 | 23.16 | 23.77 | 23.16 | 23.48 | 73,668 | +0.22(+0.93%) |
Aug 22, 2018 | 23.09 | 23.41 | 23.09 | 23.27 | 60,853 | +0.18(+0.78%) |
Aug 21, 2018 | 22.73 | 23.16 | 22.69 | 23.09 | 45,647 | +0.43(+1.91%) |
Aug 20, 2018 | 22.22 | 22.80 | 22.22 | 22.65 | 42,750 | +0.40(+1.78%) |
Aug 17, 2018 | 22.08 | 22.33 | 22.01 | 22.26 | 36,729 | +0.14(+0.65%) |
Aug 16, 2018 | 22.01 | 22.15 | 21.72 | 22.11 | 52,624 | +0.11(+0.49%) |
Aug 15, 2018 | 21.90 | 22.33 | 21.72 | 22.01 | 46,809 | +0.00(+0.00%) |
Aug 14, 2018 | 22.37 | 22.41 | 21.79 | 22.01 | 64,304 | -0.30(-1.36%) |
Aug 13, 2018 | 22.56 | 22.70 | 21.95 | 22.31 | 50,754 | -0.28(-1.25%) |
Aug 10, 2018 | 22.56 | 22.80 | 22.20 | 22.59 | 90,937 | -0.04(-0.16%) |
Aug 09, 2018 | 21.35 | 22.82 | 20.87 | 22.63 | 259,002 | +1.59(+7.56%) |
Aug 08, 2018 | 20.86 | 21.18 | 20.79 | 21.04 | 57,364 | +0.11(+0.51%) |
Aug 07, 2018 | 20.89 | 20.96 | 20.58 | 20.93 | 55,439 | +0.11(+0.51%) |
Aug 06, 2018 | 20.82 | 20.93 | 20.75 | 20.82 | 42,241 | +0.04(+0.17%) |
Aug 03, 2018 | 20.82 | 21.04 | 20.75 | 20.79 | 45,681 | -0.11(-0.51%) |
Aug 02, 2018 | 20.75 | 21.04 | 20.68 | 20.89 | 55,585 | +0.14(+0.68%) |
Aug 01, 2018 | 20.65 | 20.75 | 20.47 | 20.75 | 45,939 | +0.07(+0.34%) |
Jul 31, 2018 | 20.54 | 20.68 | 20.47 | 20.68 | 19,719 | +0.21(+1.04%) |
Jul 30, 2018 | 20.75 | 20.75 | 20.36 | 20.47 | 65,769 | -0.25(-1.19%) |
Jul 27, 2018 | 20.61 | 20.75 | 20.61 | 20.72 | 40,165 | +0.07(+0.34%) |
Jul 26, 2018 | 20.68 | 20.75 | 20.61 | 20.65 | 19,815 | -0.04(-0.17%) |
Jul 25, 2018 | 20.47 | 20.79 | 20.39 | 20.68 | 33,588 | +0.21(+1.04%) |
Jul 24, 2018 | 20.47 | 20.51 | 20.36 | 20.47 | 23,604 | +0.04(+0.17%) |
Jul 23, 2018 | 20.58 | 20.58 | 20.40 | 20.43 | 25,165 | -0.14(-0.69%) |
Jul 20, 2018 | 20.68 | 20.82 | 20.54 | 20.58 | 11,232 | -0.18(-0.85%) |
Jul 19, 2018 | 20.61 | 20.92 | 20.47 | 20.75 | 45,071 | +0.04(+0.17%) |
Jul 18, 2018 | 20.19 | 20.86 | 20.19 | 20.72 | 65,770 | +0.50(+2.45%) |
Jul 17, 2018 | 20.19 | 20.36 | 20.08 | 20.22 | 72,071 | +0.04(+0.17%) |
Jul 16, 2018 | 20.29 | 20.29 | 20.05 | 20.19 | 30,289 | -0.07(-0.35%) |
Jul 13, 2018 | 20.22 | 20.29 | 20.19 | 20.26 | 16,276 | +0.04(+0.18%) |
Jul 12, 2018 | 20.47 | 20.47 | 20.12 | 20.22 | 31,155 | +0.00(+0.00%) |
Jul 11, 2018 | 20.29 | 20.36 | 20.15 | 20.22 | 19,587 | -0.14(-0.69%) |
Jul 10, 2018 | 20.26 | 20.47 | 20.24 | 20.36 | 30,866 | +0.14(+0.70%) |
Jul 09, 2018 | 20.51 | 20.61 | 20.22 | 20.22 | 46,849 | -0.28(-1.38%) |
Jul 06, 2018 | 20.47 | 20.56 | 20.43 | 20.51 | 22,631 | -0.04(-0.17%) |
Jul 05, 2018 | 20.40 | 20.58 | 20.26 | 20.54 | 40,240 | +0.28(+1.40%) |
Jul 03, 2018 | 20.26 | 20.26 | 20.26 | 0 | -0.07(-0.35%) | |
Jul 02, 2018 | 20.54 | 20.67 | 20.22 | 20.33 | 44,913 | -0.25(-1.20%) |
Jun 29, 2018 | 20.33 | 20.72 | 20.33 | 20.58 | 60,991 | +0.25(+1.22%) |
Jun 28, 2018 | 20.40 | 20.40 | 20.26 | 20.33 | 24,275 | -0.14(-0.69%) |
Jun 27, 2018 | 20.22 | 20.58 | 20.22 | 20.47 | 56,514 | +0.21(+1.05%) |
Jun 26, 2018 | 20.29 | 20.51 | 20.26 | 20.26 | 38,025 | -0.04(-0.17%) |
Jun 25, 2018 | 20.36 | 20.36 | 20.22 | 20.29 | 27,967 | -0.14(-0.69%) |
Jun 22, 2018 | 20.05 | 20.47 | 20.05 | 20.43 | 72,129 | +0.32(+1.58%) |
Jun 21, 2018 | 20.22 | 20.33 | 20.08 | 20.12 | 45,876 | -0.11(-0.52%) |
Jun 20, 2018 | 20.40 | 20.47 | 20.19 | 20.22 | 45,729 | -0.25(-1.21%) |
Jun 19, 2018 | 20.65 | 20.79 | 20.22 | 20.47 | 116,992 | -0.35(-1.70%) |
Jun 18, 2018 | 20.68 | 20.82 | 20.68 | 20.82 | 33,820 | +0.14(+0.68%) |
Jun 15, 2018 | 20.86 | 20.68 | 20.68 | 43,034 | +0.00(+0.00%) | |
Jun 14, 2018 | 20.65 | 20.85 | 20.65 | 20.68 | 29,694 | +0.11(+0.52%) |
Jun 13, 2018 | 20.58 | 20.79 | 20.58 | 20.58 | 40,204 | +0.00(+0.00%) |
Jun 12, 2018 | 21.07 | 21.16 | 20.58 | 20.58 | 154,814 | -0.67(-3.16%) |
Jun 11, 2018 | 21.50 | 21.50 | 21.21 | 21.25 | 55,757 | -0.28(-1.31%) |
Jun 08, 2018 | 21.67 | 21.71 | 21.46 | 21.53 | 47,573 | -0.21(-0.98%) |
Jun 07, 2018 | 21.50 | 21.85 | 21.50 | 21.74 | 55,384 | +0.32(+1.49%) |
Jun 06, 2018 | 21.74 | 21.29 | 21.42 | 39,711 | -0.07(-0.33%) | |
Jun 05, 2018 | 21.32 | 21.55 | 21.31 | 21.50 | 53,162 | +0.07(+0.33%) |
Jun 04, 2018 | 21.57 | 21.74 | 21.28 | 21.42 | 53,953 | -0.14(-0.66%) |