Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 19.34 | 19.34 | 19.34 | 0 | -0.11(-0.57%) | |
Aug 30, 2018 | 19.54 | 19.60 | 19.25 | 19.45 | 1,277,737 | -0.10(-0.51%) |
Aug 29, 2018 | 19.49 | 19.66 | 19.29 | 19.55 | 876,063 | +0.09(+0.46%) |
Aug 28, 2018 | 19.84 | 19.91 | 18.95 | 19.46 | 1,875,095 | -0.30(-1.52%) |
Aug 27, 2018 | 19.75 | 20.00 | 19.71 | 19.76 | 1,566,907 | +0.11(+0.56%) |
Aug 24, 2018 | 19.76 | 19.77 | 19.56 | 19.65 | 1,247,700 | +0.17(+0.87%) |
Aug 23, 2018 | 19.48 | 19.65 | 19.32 | 19.48 | 986,529 | -0.18(-0.92%) |
Aug 22, 2018 | 19.44 | 19.86 | 19.36 | 19.66 | 1,319,132 | +0.40(+2.08%) |
Aug 21, 2018 | 19.02 | 19.52 | 19.02 | 19.26 | 1,278,413 | +0.45(+2.39%) |
Aug 20, 2018 | 18.55 | 18.88 | 18.47 | 18.81 | 1,141,870 | +0.35(+1.90%) |
Aug 17, 2018 | 18.04 | 18.53 | 17.95 | 18.46 | 1,174,000 | +0.39(+2.16%) |
Aug 16, 2018 | 18.31 | 18.60 | 18.01 | 18.07 | 2,096,305 | -0.11(-0.61%) |
Aug 15, 2018 | 18.94 | 18.98 | 17.76 | 18.18 | 3,190,737 | -0.90(-4.72%) |
Aug 14, 2018 | 19.52 | 19.70 | 19.03 | 19.08 | 1,566,711 | -0.27(-1.40%) |
Aug 13, 2018 | 20.23 | 20.29 | 19.18 | 19.35 | 1,817,539 | -0.96(-4.73%) |
Aug 10, 2018 | 20.13 | 20.49 | 19.90 | 20.31 | 1,287,200 | -0.02(-0.10%) |
Aug 09, 2018 | 20.46 | 20.62 | 20.24 | 20.33 | 1,235,158 | -0.14(-0.68%) |
Aug 08, 2018 | 20.49 | 20.61 | 20.32 | 20.47 | 1,966,890 | -0.04(-0.20%) |
Aug 07, 2018 | 20.08 | 20.59 | 19.85 | 20.51 | 2,576,759 | +0.63(+3.17%) |
Aug 06, 2018 | 19.84 | 20.04 | 19.77 | 19.88 | 1,609,591 | +0.13(+0.66%) |
Aug 03, 2018 | 20.37 | 20.47 | 19.58 | 19.75 | 2,702,700 | -0.73(-3.56%) |
Aug 02, 2018 | 19.77 | 20.62 | 19.59 | 20.48 | 3,623,335 | +0.32(+1.59%) |
Aug 01, 2018 | 18.01 | 20.58 | 17.72 | 20.16 | 6,927,780 | +2.15(+11.94%) |
Jul 31, 2018 | 18.08 | 18.30 | 17.96 | 18.01 | 2,618,972 | -0.07(-0.39%) |
Jul 30, 2018 | 17.98 | 18.14 | 17.85 | 18.08 | 3,046,863 | +0.29(+1.63%) |
Jul 27, 2018 | 17.96 | 17.99 | 17.71 | 17.79 | 1,848,900 | -0.15(-0.84%) |
Jul 26, 2018 | 18.04 | 18.23 | 17.87 | 17.94 | 1,476,533 | -0.05(-0.28%) |
Jul 25, 2018 | 17.87 | 18.06 | 17.81 | 17.99 | 2,104,870 | +0.05(+0.28%) |
Jul 24, 2018 | 17.84 | 18.17 | 17.75 | 17.94 | 1,801,060 | +0.28(+1.59%) |
Jul 23, 2018 | 17.57 | 17.86 | 17.31 | 17.66 | 1,596,676 | +0.03(+0.17%) |
Jul 20, 2018 | 17.76 | 17.95 | 17.64 | 17.63 | 1,732,721 | -0.09(-0.51%) |
Jul 19, 2018 | 17.81 | 17.99 | 17.64 | 17.72 | 1,340,099 | -0.24(-1.34%) |
Jul 18, 2018 | 18.04 | 18.05 | 17.73 | 17.96 | 1,533,099 | -0.07(-0.39%) |
Jul 17, 2018 | 17.65 | 18.14 | 17.55 | 18.03 | 1,742,246 | +0.31(+1.75%) |
Jul 16, 2018 | 17.87 | 17.96 | 17.43 | 17.72 | 2,035,352 | -0.39(-2.15%) |
Jul 13, 2018 | 18.27 | 18.32 | 18.04 | 18.11 | 1,642,299 | -0.11(-0.60%) |
Jul 12, 2018 | 18.40 | 18.41 | 18.07 | 18.22 | 1,430,092 | -0.02(-0.11%) |
Jul 11, 2018 | 18.50 | 18.77 | 18.20 | 18.24 | 1,797,410 | -0.59(-3.13%) |
Jul 10, 2018 | 18.71 | 19.04 | 18.60 | 18.83 | 2,388,679 | +0.18(+0.97%) |
Jul 09, 2018 | 18.10 | 18.66 | 17.92 | 18.65 | 3,339,312 | +0.77(+4.31%) |
Jul 06, 2018 | 17.40 | 18.08 | 17.34 | 17.88 | 4,025,605 | +0.35(+2.00%) |
Jul 05, 2018 | 18.41 | 18.51 | 17.45 | 17.53 | 5,104,729 | -0.76(-4.16%) |
Jul 03, 2018 | 18.29 | 18.29 | 18.29 | 0 | -0.66(-3.48%) | |
Jul 02, 2018 | 19.47 | 19.49 | 18.89 | 18.95 | 3,275,662 | -0.70(-3.56%) |
Jun 29, 2018 | 19.80 | 20.29 | 19.65 | 19.65 | 2,952,044 | -0.13(-0.66%) |
Jun 28, 2018 | 20.22 | 20.22 | 19.74 | 19.78 | 2,605,757 | -0.44(-2.18%) |
Jun 27, 2018 | 20.61 | 21.02 | 20.21 | 20.22 | 2,773,953 | -0.18(-0.88%) |
Jun 26, 2018 | 20.34 | 20.54 | 20.06 | 20.40 | 1,664,997 | +0.05(+0.25%) |
Jun 25, 2018 | 20.84 | 20.95 | 20.17 | 20.35 | 2,441,027 | -0.59(-2.82%) |
Jun 22, 2018 | 21.05 | 21.09 | 20.78 | 20.94 | 3,649,624 | +0.54(+2.65%) |
Jun 21, 2018 | 20.57 | 20.67 | 20.32 | 20.40 | 2,182,805 | -0.19(-0.92%) |
Jun 20, 2018 | 20.38 | 20.76 | 20.38 | 20.59 | 2,124,570 | +0.28(+1.38%) |
Jun 19, 2018 | 20.28 | 20.41 | 19.91 | 20.31 | 2,839,455 | -0.26(-1.26%) |
Jun 18, 2018 | 20.15 | 20.60 | 20.10 | 20.57 | 2,402,264 | +0.26(+1.28%) |
Jun 15, 2018 | 20.87 | 20.87 | 20.31 | 6,264,147 | -0.56(-2.68%) | |
Jun 14, 2018 | 20.80 | 20.98 | 20.47 | 20.87 | 3,435,983 | +0.11(+0.53%) |
Jun 13, 2018 | 20.40 | 20.79 | 20.35 | 20.76 | 2,687,424 | +0.30(+1.47%) |
Jun 12, 2018 | 20.77 | 20.86 | 20.44 | 20.46 | 2,446,785 | -0.25(-1.21%) |
Jun 11, 2018 | 20.84 | 20.97 | 20.51 | 20.71 | 2,540,256 | -0.19(-0.91%) |
Jun 08, 2018 | 21.00 | 21.23 | 20.43 | 20.90 | 4,390,761 | -0.25(-1.18%) |
Jun 07, 2018 | 21.32 | 21.35 | 20.78 | 21.15 | 2,858,406 | -0.04(-0.19%) |
Jun 06, 2018 | 20.90 | 21.19 | 2,582,191 | -0.18(-0.84%) | ||
Jun 05, 2018 | 21.19 | 21.55 | 21.05 | 21.37 | 2,350,715 | +0.08(+0.38%) |
Jun 04, 2018 | 22.00 | 22.14 | 21.09 | 21.29 | 2,499,438 | -0.61(-2.79%) |