Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 19.10 | 19.10 | 19.10 | 0 | +0.64(+3.45%) | |
Aug 30, 2018 | 18.31 | 18.46 | 18.26 | 18.46 | 4,059 | -0.86(-4.44%) |
Aug 29, 2018 | 19.06 | 19.32 | 18.11 | 19.32 | 3,727 | -0.53(-2.66%) |
Aug 28, 2018 | 18.99 | 19.85 | 18.99 | 19.85 | 1,050 | -0.04(-0.21%) |
Aug 27, 2018 | 19.89 | 19.89 | 19.89 | 19.89 | 251 | +0.72(+3.78%) |
Aug 24, 2018 | 19.69 | 19.69 | 19.16 | 19.16 | 65,411 | -0.32(-1.66%) |
Aug 23, 2018 | 19.47 | 20.35 | 19.47 | 19.49 | 907 | -0.13(-0.65%) |
Aug 22, 2018 | 19.79 | 19.91 | 19.61 | 19.61 | 4,631 | -0.08(-0.39%) |
Aug 21, 2018 | 19.60 | 19.69 | 19.60 | 19.69 | 58,126 | +0.00(+0.00%) |
Aug 20, 2018 | 19.79 | 19.79 | 19.69 | 19.69 | 1,254 | -0.63(-3.08%) |
Aug 17, 2018 | 19.52 | 20.32 | 19.52 | 20.32 | 995 | +0.76(+3.88%) |
Aug 16, 2018 | 19.69 | 19.77 | 19.56 | 19.56 | 2,408 | +0.07(+0.36%) |
Aug 15, 2018 | 19.69 | 20.04 | 19.47 | 19.49 | 6,898 | -0.59(-2.96%) |
Aug 14, 2018 | 20.70 | 21.10 | 20.08 | 20.08 | 8,368 | +0.09(+0.44%) |
Aug 13, 2018 | 21.25 | 21.59 | 19.77 | 19.99 | 7,990 | -0.47(-2.30%) |
Aug 10, 2018 | 21.82 | 21.83 | 19.87 | 20.46 | 24,458 | -1.35(-6.19%) |
Aug 09, 2018 | 22.85 | 22.86 | 21.81 | 21.81 | 1,943 | -0.94(-4.11%) |
Aug 08, 2018 | 24.00 | 24.00 | 22.57 | 22.75 | 6,124 | +0.18(+0.78%) |
Aug 07, 2018 | 23.21 | 23.21 | 22.57 | 22.57 | 7,203 | -0.28(-1.23%) |
Aug 06, 2018 | 22.71 | 22.86 | 22.32 | 22.86 | 4,406 | +0.00(+0.00%) |
Aug 03, 2018 | 22.86 | 22.86 | 22.86 | 22.86 | 284 | +0.00(+0.00%) |
Aug 02, 2018 | 22.86 | 23.21 | 22.86 | 22.86 | 4,638 | -0.49(-2.11%) |
Aug 01, 2018 | 23.88 | 23.88 | 23.35 | 23.35 | 33,900 | -0.07(-0.30%) |
Jul 31, 2018 | 23.31 | 24.61 | 23.27 | 23.42 | 3,172 | -0.60(-2.49%) |
Jul 30, 2018 | 24.02 | 24.02 | 24.02 | 24.02 | 4,632 | -0.11(-0.44%) |
Jul 27, 2018 | 24.12 | 24.12 | 24.12 | 24.12 | 142 | -0.13(-0.55%) |
Jul 25, 2018 | 24.25 | 24.25 | 24.25 | 115 | +0.34(+1.44%) | |
Jul 24, 2018 | 23.91 | 23.91 | 23.91 | 23.91 | 494 | +0.70(+3.03%) |
Jul 23, 2018 | 26.02 | 26.02 | 23.21 | 23.21 | 618 | +0.00(+0.00%) |
Jul 20, 2018 | 22.43 | 23.21 | 22.43 | 23.21 | 2,949 | +0.77(+3.45%) |
Jul 19, 2018 | 22.43 | 22.43 | 22.26 | 22.43 | 874 | +0.35(+1.59%) |
Jul 18, 2018 | 22.08 | 22.08 | 22.08 | 22.08 | 284 | -0.34(-1.54%) |
Jul 17, 2018 | 22.50 | 22.50 | 21.80 | 22.43 | 7,991 | +0.61(+2.79%) |
Jul 16, 2018 | 22.08 | 22.08 | 21.80 | 21.82 | 23,168 | -0.26(-1.19%) |
Jul 13, 2018 | 21.98 | 22.33 | 21.80 | 22.08 | 14,242 | +0.20(+0.90%) |
Jul 12, 2018 | 21.88 | 21.88 | 21.88 | 21.88 | 154 | -0.79(-3.50%) |
Jul 11, 2018 | 22.07 | 22.68 | 21.80 | 22.68 | 15,014 | +0.88(+4.03%) |
Jul 10, 2018 | 21.36 | 22.15 | 21.36 | 21.80 | 15,421 | +0.70(+3.30%) |
Jul 09, 2018 | 21.77 | 22.11 | 21.10 | 21.10 | 30,727 | -0.14(-0.66%) |
Jul 06, 2018 | 21.45 | 21.45 | 21.10 | 21.25 | 2,117 | +0.01(+0.07%) |
Jul 05, 2018 | 19.83 | 21.23 | 19.19 | 21.23 | 5,403 | -0.01(-0.03%) |
Jul 03, 2018 | 21.24 | 21.24 | 21.24 | 0 | +0.10(+0.47%) | |
Jul 02, 2018 | 21.45 | 21.45 | 21.14 | 21.14 | 1,430 | -0.65(-3.00%) |
Jun 29, 2018 | 22.24 | 23.21 | 21.10 | 21.79 | 16,200 | -0.92(-4.06%) |
Jun 28, 2018 | 22.79 | 24.30 | 22.15 | 22.71 | 22,027 | +0.23(+1.03%) |
Jun 27, 2018 | 22.69 | 22.94 | 22.34 | 22.48 | 5,288 | -0.03(-0.12%) |
Jun 26, 2018 | 22.12 | 22.78 | 22.01 | 22.51 | 6,403 | +0.22(+0.98%) |
Jun 25, 2018 | 22.86 | 22.86 | 22.05 | 22.29 | 4,327 | -0.92(-3.97%) |
Jun 22, 2018 | 22.70 | 23.31 | 22.50 | 23.21 | 16,017 | +0.36(+1.57%) |
Jun 21, 2018 | 23.91 | 23.91 | 22.83 | 22.86 | 51,100 | +0.94(+4.30%) |
Jun 20, 2018 | 20.89 | 23.19 | 20.88 | 21.91 | 16,203 | +0.75(+3.56%) |
Jun 19, 2018 | 20.82 | 22.15 | 19.37 | 21.16 | 21,457 | -0.01(-0.03%) |
Jun 18, 2018 | 21.72 | 21.72 | 19.87 | 21.17 | 5,737 | -0.37(-1.73%) |
Jun 15, 2018 | 22.50 | 21.44 | 21.54 | 7,193 | -0.96(-4.28%) | |
Jun 14, 2018 | 24.12 | 25.32 | 21.82 | 22.50 | 11,704 | -2.06(-8.37%) |
Jun 13, 2018 | 24.56 | 24.56 | 24.56 | 24.56 | 307 | +0.09(+0.36%) |
Jun 12, 2018 | 24.74 | 24.74 | 24.47 | 24.47 | 1,039 | -0.84(-3.31%) |
Jun 11, 2018 | 25.33 | 25.56 | 25.31 | 25.31 | 6,306 | -0.34(-1.32%) |
Jun 08, 2018 | 25.32 | 25.88 | 25.32 | 25.65 | 4,049 | +1.03(+4.20%) |
Jun 07, 2018 | 24.06 | 25.24 | 24.06 | 24.61 | 10,023 | +0.70(+2.91%) |
Jun 06, 2018 | 24.08 | 26.23 | 23.92 | 23.92 | 18,606 | -0.17(-0.70%) |
Jun 05, 2018 | 24.54 | 25.32 | 22.47 | 24.09 | 8,445 | +0.72(+3.10%) |
Jun 04, 2018 | 23.24 | 24.69 | 22.36 | 23.36 | 6,674 | +0.15(+0.67%) |