Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 16.85 | 16.85 | 16.85 | 0 | -0.19(-1.13%) | |
Aug 30, 2018 | 16.66 | 17.16 | 16.42 | 17.04 | 1,099,082 | +0.38(+2.27%) |
Aug 29, 2018 | 16.89 | 17.01 | 16.63 | 16.66 | 833,771 | -0.27(-1.58%) |
Aug 28, 2018 | 17.31 | 17.38 | 16.82 | 16.93 | 846,417 | -0.31(-1.77%) |
Aug 27, 2018 | 17.08 | 17.47 | 17.05 | 17.24 | 1,143,642 | +0.15(+0.89%) |
Aug 24, 2018 | 17.05 | 17.24 | 16.82 | 17.08 | 910,030 | +0.11(+0.68%) |
Aug 23, 2018 | 17.01 | 17.20 | 16.85 | 16.97 | 1,321,648 | -0.04(-0.22%) |
Aug 22, 2018 | 16.59 | 17.12 | 16.47 | 17.01 | 1,055,840 | +0.38(+2.30%) |
Aug 21, 2018 | 16.89 | 17.01 | 16.47 | 16.63 | 1,305,549 | -0.15(-0.91%) |
Aug 20, 2018 | 16.78 | 16.93 | 16.66 | 16.78 | 1,118,972 | +0.08(+0.46%) |
Aug 17, 2018 | 16.28 | 16.82 | 16.28 | 16.70 | 1,250,310 | +0.31(+1.87%) |
Aug 16, 2018 | 16.47 | 16.66 | 16.36 | 16.40 | 1,040,247 | -0.08(-0.46%) |
Aug 15, 2018 | 16.09 | 16.89 | 16.05 | 16.47 | 1,492,979 | +0.34(+2.13%) |
Aug 14, 2018 | 15.86 | 16.36 | 15.78 | 16.13 | 1,104,332 | +0.27(+1.69%) |
Aug 13, 2018 | 16.20 | 16.32 | 15.78 | 15.86 | 892,366 | -0.27(-1.66%) |
Aug 10, 2018 | 15.90 | 16.32 | 15.82 | 16.13 | 1,577,900 | +0.19(+1.20%) |
Aug 09, 2018 | 15.63 | 16.07 | 15.63 | 15.94 | 982,882 | +0.31(+1.96%) |
Aug 08, 2018 | 15.52 | 16.17 | 15.52 | 15.63 | 1,364,915 | +0.04(+0.24%) |
Aug 07, 2018 | 15.33 | 16.07 | 15.29 | 15.59 | 1,628,752 | +0.38(+2.51%) |
Aug 06, 2018 | 15.48 | 15.52 | 15.17 | 15.21 | 1,102,481 | -0.15(-0.99%) |
Aug 03, 2018 | 15.71 | 15.86 | 15.33 | 15.36 | 979,891 | -0.42(-2.66%) |
Aug 02, 2018 | 15.55 | 16.01 | 15.33 | 15.78 | 1,533,758 | +0.38(+2.48%) |
Aug 01, 2018 | 15.36 | 15.82 | 15.31 | 15.40 | 1,573,348 | +0.00(+0.00%) |
Jul 31, 2018 | 15.94 | 15.98 | 15.02 | 15.40 | 3,675,700 | -0.40(-2.52%) |
Jul 30, 2018 | 16.09 | 16.47 | 15.78 | 15.80 | 3,406,001 | -0.56(-3.41%) |
Jul 27, 2018 | 17.58 | 17.58 | 16.05 | 16.36 | 6,287,398 | -3.25(-16.57%) |
Jul 26, 2018 | 19.80 | 19.88 | 19.22 | 19.61 | 1,509,744 | -0.19(-0.97%) |
Jul 25, 2018 | 19.45 | 19.95 | 19.41 | 19.80 | 1,004,535 | +0.27(+1.37%) |
Jul 24, 2018 | 20.45 | 20.56 | 19.51 | 19.53 | 967,511 | -0.80(-3.95%) |
Jul 23, 2018 | 19.99 | 20.41 | 19.99 | 20.33 | 984,188 | +0.34(+1.72%) |
Jul 20, 2018 | 20.18 | 20.18 | 19.99 | 19.99 | 598,318 | -0.15(-0.76%) |
Jul 19, 2018 | 20.18 | 20.22 | 20.03 | 20.14 | 477,886 | -0.15(-0.75%) |
Jul 18, 2018 | 20.26 | 20.33 | 19.93 | 20.29 | 690,835 | +0.04(+0.19%) |
Jul 17, 2018 | 19.95 | 20.33 | 19.91 | 20.26 | 972,840 | +0.38(+1.92%) |
Jul 16, 2018 | 19.68 | 19.95 | 19.34 | 19.87 | 786,659 | +0.15(+0.77%) |
Jul 13, 2018 | 20.03 | 20.06 | 19.72 | 19.72 | 694,820 | -0.23(-1.15%) |
Jul 12, 2018 | 20.37 | 20.37 | 19.84 | 19.95 | 987,044 | -0.50(-2.43%) |
Jul 11, 2018 | 19.91 | 20.83 | 19.91 | 20.45 | 1,030,278 | +0.29(+1.42%) |
Jul 10, 2018 | 20.26 | 20.33 | 19.87 | 20.16 | 997,159 | +0.02(+0.09%) |
Jul 09, 2018 | 20.37 | 20.60 | 20.03 | 20.14 | 1,325,624 | -0.19(-0.94%) |
Jul 06, 2018 | 20.10 | 20.41 | 19.99 | 20.33 | 708,296 | +0.27(+1.33%) |
Jul 05, 2018 | 20.37 | 20.45 | 19.91 | 20.06 | 1,761,904 | -0.31(-1.50%) |
Jul 03, 2018 | 20.37 | 20.37 | 20.37 | 0 | +0.11(+0.57%) | |
Jul 02, 2018 | 20.03 | 20.52 | 19.57 | 20.26 | 1,645,888 | -0.04(-0.19%) |
Jun 29, 2018 | 20.83 | 20.83 | 20.06 | 20.29 | 1,531,784 | +0.00(+0.00%) |
Jun 28, 2018 | 20.75 | 21.08 | 20.22 | 20.29 | 2,098,773 | -0.42(-2.03%) |
Jun 27, 2018 | 21.90 | 21.90 | 20.56 | 20.71 | 2,671,408 | -1.22(-5.57%) |
Jun 26, 2018 | 22.63 | 22.82 | 21.67 | 21.94 | 2,556,245 | -0.88(-3.85%) |
Jun 25, 2018 | 22.93 | 23.01 | 22.32 | 22.82 | 1,393,052 | +0.04(+0.17%) |
Jun 22, 2018 | 22.70 | 22.97 | 22.57 | 22.78 | 6,367,205 | +0.04(+0.17%) |
Jun 21, 2018 | 22.66 | 22.82 | 22.33 | 22.74 | 1,297,928 | +0.08(+0.34%) |
Jun 20, 2018 | 22.82 | 22.82 | 22.43 | 22.66 | 710,307 | -0.04(-0.17%) |
Jun 19, 2018 | 22.78 | 23.05 | 22.63 | 22.70 | 884,151 | -0.31(-1.33%) |
Jun 18, 2018 | 23.08 | 23.28 | 22.78 | 23.01 | 1,019,563 | -0.04(-0.17%) |
Jun 15, 2018 | 23.16 | 23.16 | 23.05 | 1,864,247 | -0.11(-0.49%) | |
Jun 14, 2018 | 23.05 | 23.43 | 22.82 | 23.16 | 1,216,575 | +0.23(+1.00%) |
Jun 13, 2018 | 23.05 | 23.31 | 22.85 | 22.93 | 1,221,650 | -0.11(-0.50%) |
Jun 12, 2018 | 23.08 | 23.12 | 22.55 | 23.05 | 1,522,224 | +0.04(+0.17%) |
Jun 11, 2018 | 23.62 | 23.66 | 22.82 | 23.01 | 1,309,449 | -0.69(-2.90%) |
Jun 08, 2018 | 23.73 | 23.85 | 23.22 | 23.70 | 1,878,512 | +0.00(+0.00%) |
Jun 07, 2018 | 23.43 | 23.81 | 23.31 | 23.70 | 1,447,362 | +0.27(+1.14%) |
Jun 06, 2018 | 23.50 | 23.77 | 23.28 | 23.43 | 1,713,180 | +0.00(+0.00%) |
Jun 05, 2018 | 23.50 | 23.80 | 23.08 | 23.43 | 1,034,231 | -0.15(-0.65%) |
Jun 04, 2018 | 23.70 | 23.81 | 23.01 | 23.58 | 1,753,583 | +0.00(+0.00%) |