Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 20.39 | 20.39 | 20.39 | 0 | -0.53(-2.53%) | |
Aug 30, 2018 | 20.88 | 21.24 | 20.51 | 20.92 | 148,035 | -0.08(-0.38%) |
Aug 29, 2018 | 20.50 | 21.10 | 20.07 | 21.00 | 181,744 | +0.54(+2.64%) |
Aug 28, 2018 | 20.10 | 20.63 | 19.32 | 20.46 | 465,828 | +0.42(+2.10%) |
Aug 27, 2018 | 19.50 | 20.24 | 19.17 | 20.04 | 369,357 | +0.83(+4.32%) |
Aug 24, 2018 | 18.73 | 19.58 | 18.73 | 19.21 | 94,700 | +0.23(+1.21%) |
Aug 23, 2018 | 18.39 | 19.37 | 18.29 | 18.98 | 98,592 | +0.52(+2.82%) |
Aug 22, 2018 | 18.24 | 18.89 | 17.85 | 18.46 | 193,201 | +0.21(+1.15%) |
Aug 21, 2018 | 18.50 | 19.25 | 17.93 | 18.25 | 329,183 | -0.18(-0.98%) |
Aug 20, 2018 | 20.88 | 20.88 | 18.00 | 18.43 | 412,540 | -2.19(-10.62%) |
Aug 17, 2018 | 21.00 | 21.12 | 18.68 | 20.62 | 343,300 | -0.46(-2.18%) |
Aug 16, 2018 | 20.33 | 21.47 | 19.94 | 21.08 | 252,648 | +1.00(+4.98%) |
Aug 15, 2018 | 21.29 | 21.75 | 18.24 | 20.08 | 806,306 | -0.16(-0.79%) |
Aug 14, 2018 | 20.12 | 21.01 | 19.96 | 20.24 | 93,023 | +0.23(+1.15%) |
Aug 13, 2018 | 20.17 | 20.85 | 19.27 | 20.01 | 84,066 | +0.19(+0.96%) |
Aug 10, 2018 | 19.40 | 20.58 | 19.30 | 19.82 | 85,400 | +0.39(+2.01%) |
Aug 09, 2018 | 18.50 | 20.00 | 17.66 | 19.43 | 90,630 | +0.61(+3.24%) |
Aug 08, 2018 | 19.41 | 20.17 | 18.76 | 18.82 | 93,167 | -0.43(-2.23%) |
Aug 07, 2018 | 19.21 | 20.11 | 18.82 | 19.25 | 91,618 | +0.09(+0.47%) |
Aug 06, 2018 | 19.30 | 19.44 | 18.29 | 19.16 | 33,410 | +0.41(+2.19%) |
Aug 03, 2018 | 19.04 | 19.59 | 17.77 | 18.75 | 49,600 | -0.26(-1.37%) |
Aug 02, 2018 | 18.41 | 19.02 | 17.90 | 19.01 | 46,031 | +0.47(+2.54%) |
Aug 01, 2018 | 18.60 | 19.11 | 18.14 | 18.54 | 52,934 | -0.28(-1.49%) |
Jul 31, 2018 | 17.91 | 19.40 | 17.54 | 18.82 | 183,544 | +0.85(+4.73%) |
Jul 30, 2018 | 19.20 | 19.32 | 17.65 | 17.97 | 104,757 | -1.31(-6.79%) |
Jul 27, 2018 | 20.53 | 20.75 | 18.34 | 19.28 | 153,300 | -1.17(-5.72%) |
Jul 26, 2018 | 20.58 | 21.49 | 20.08 | 20.45 | 71,149 | -0.19(-0.92%) |
Jul 25, 2018 | 20.31 | 20.92 | 20.05 | 20.64 | 45,273 | +0.73(+3.67%) |
Jul 24, 2018 | 20.90 | 21.05 | 19.61 | 19.91 | 53,795 | -0.96(-4.60%) |
Jul 23, 2018 | 20.40 | 21.07 | 19.45 | 20.87 | 61,864 | +0.37(+1.80%) |
Jul 20, 2018 | 20.88 | 20.88 | 19.87 | 20.50 | 78,903 | -0.21(-1.01%) |
Jul 19, 2018 | 20.49 | 21.28 | 20.38 | 20.71 | 83,980 | +0.18(+0.88%) |
Jul 18, 2018 | 20.81 | 22.03 | 19.60 | 20.53 | 163,032 | -0.29(-1.39%) |
Jul 17, 2018 | 21.23 | 21.75 | 20.48 | 20.82 | 93,171 | -0.48(-2.25%) |
Jul 16, 2018 | 22.33 | 22.88 | 20.75 | 21.30 | 145,241 | -1.04(-4.66%) |
Jul 13, 2018 | 22.16 | 22.34 | 59,577 | -1.04(-4.45%) | ||
Jul 12, 2018 | 22.88 | 23.54 | 22.16 | 23.38 | 81,002 | +0.60(+2.63%) |
Jul 11, 2018 | 21.76 | 23.69 | 21.59 | 22.78 | 86,168 | +0.91(+4.16%) |
Jul 10, 2018 | 22.25 | 22.58 | 21.59 | 21.87 | 97,174 | -0.25(-1.13%) |
Jul 09, 2018 | 22.15 | 22.59 | 21.50 | 22.12 | 85,768 | +0.00(+0.00%) |
Jul 06, 2018 | 22.02 | 22.59 | 21.69 | 22.12 | 64,267 | +0.02(+0.09%) |
Jul 05, 2018 | 21.33 | 22.16 | 21.25 | 22.10 | 35,063 | +0.82(+3.85%) |
Jul 03, 2018 | 21.28 | 21.28 | 21.28 | 0 | -0.54(-2.47%) | |
Jul 02, 2018 | 21.61 | 23.12 | 20.73 | 21.82 | 112,970 | +0.06(+0.28%) |
Jun 29, 2018 | 22.56 | 23.08 | 21.14 | 21.76 | 78,518 | -0.73(-3.25%) |
Jun 28, 2018 | 22.14 | 23.29 | 20.87 | 22.49 | 205,930 | +0.36(+1.63%) |
Jun 27, 2018 | 23.93 | 24.50 | 21.89 | 22.13 | 145,707 | -1.79(-7.48%) |
Jun 26, 2018 | 23.77 | 24.55 | 23.06 | 23.92 | 114,490 | +0.11(+0.46%) |
Jun 25, 2018 | 24.41 | 24.49 | 23.28 | 23.81 | 101,953 | -0.64(-2.62%) |
Jun 22, 2018 | 24.42 | 24.67 | 23.51 | 24.45 | 250,544 | +0.01(+0.04%) |
Jun 21, 2018 | 24.98 | 24.98 | 24.06 | 24.44 | 71,712 | -0.48(-1.93%) |
Jun 20, 2018 | 25.06 | 25.71 | 24.72 | 24.92 | 86,313 | -0.14(-0.56%) |
Jun 19, 2018 | 24.85 | 25.56 | 24.46 | 25.06 | 245,969 | -0.05(-0.20%) |
Jun 18, 2018 | 22.20 | 25.43 | 22.11 | 25.11 | 303,630 | +2.89(+13.01%) |
Jun 15, 2018 | 22.51 | 21.21 | 22.22 | 227,707 | +0.51(+2.35%) | |
Jun 14, 2018 | 22.40 | 22.64 | 21.43 | 21.71 | 87,746 | -0.75(-3.34%) |
Jun 13, 2018 | 21.86 | 22.94 | 21.86 | 22.46 | 128,407 | +0.63(+2.89%) |
Jun 12, 2018 | 21.71 | 22.08 | 21.64 | 21.83 | 94,519 | +0.09(+0.41%) |
Jun 11, 2018 | 21.77 | 22.17 | 21.42 | 21.74 | 96,273 | -0.03(-0.14%) |
Jun 08, 2018 | 21.82 | 22.31 | 21.24 | 21.77 | 200,269 | -0.08(-0.37%) |
Jun 07, 2018 | 21.68 | 22.17 | 20.76 | 21.85 | 153,786 | +0.27(+1.25%) |
Jun 06, 2018 | 21.58 | 286,714 | +0.21(+0.98%) | |||
Jun 05, 2018 | 20.74 | 21.48 | 20.62 | 21.37 | 135,229 | +0.57(+2.74%) |
Jun 04, 2018 | 20.88 | 21.79 | 20.51 | 20.80 | 214,002 | -0.02(-0.10%) |