Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 18.46 | 18.46 | 18.46 | 0 | -0.05(-0.28%) | |
Aug 30, 2018 | 18.68 | 18.83 | 18.42 | 18.51 | 4,155,051 | -0.09(-0.49%) |
Aug 29, 2018 | 18.73 | 18.77 | 18.60 | 18.60 | 5,396,113 | -0.15(-0.83%) |
Aug 28, 2018 | 18.99 | 19.08 | 18.70 | 18.76 | 7,074,351 | -0.30(-1.56%) |
Aug 27, 2018 | 19.09 | 19.09 | 18.85 | 19.05 | 6,250,103 | -0.03(-0.17%) |
Aug 24, 2018 | 19.00 | 19.23 | 19.00 | 19.09 | 6,635,192 | +0.06(+0.31%) |
Aug 23, 2018 | 18.92 | 19.08 | 18.89 | 19.03 | 5,511,797 | +0.08(+0.41%) |
Aug 22, 2018 | 18.72 | 19.02 | 18.72 | 18.95 | 3,573,196 | +0.23(+1.24%) |
Aug 21, 2018 | 18.99 | 19.04 | 18.71 | 18.72 | 3,764,331 | -0.23(-1.23%) |
Aug 20, 2018 | 18.63 | 18.96 | 18.60 | 18.95 | 7,263,263 | +0.37(+1.98%) |
Aug 17, 2018 | 18.52 | 18.74 | 18.52 | 18.58 | 7,634,693 | +0.12(+0.66%) |
Aug 16, 2018 | 18.61 | 18.61 | 18.36 | 18.46 | 5,841,009 | -0.09(-0.49%) |
Aug 15, 2018 | 18.78 | 18.79 | 18.49 | 18.55 | 6,235,023 | -0.36(-1.91%) |
Aug 14, 2018 | 18.93 | 19.02 | 18.79 | 18.91 | 3,862,369 | -0.01(-0.07%) |
Aug 13, 2018 | 19.10 | 19.16 | 18.87 | 18.92 | 4,748,492 | -0.18(-0.95%) |
Aug 10, 2018 | 18.95 | 19.22 | 18.92 | 19.10 | 12,870,801 | +0.06(+0.31%) |
Aug 09, 2018 | 18.92 | 19.13 | 18.84 | 19.05 | 6,639,558 | +0.16(+0.85%) |
Aug 08, 2018 | 18.66 | 18.94 | 18.62 | 18.89 | 5,629,408 | +0.21(+1.11%) |
Aug 07, 2018 | 18.93 | 19.00 | 18.62 | 18.68 | 5,866,884 | -0.19(-0.99%) |
Aug 06, 2018 | 18.90 | 18.95 | 18.76 | 18.87 | 4,155,388 | +0.01(+0.03%) |
Aug 03, 2018 | 18.88 | 18.98 | 18.72 | 18.86 | 6,098,024 | +0.01(+0.07%) |
Aug 02, 2018 | 18.92 | 19.19 | 18.66 | 18.85 | 8,608,829 | -0.14(-0.71%) |
Aug 01, 2018 | 18.88 | 19.18 | 18.72 | 18.98 | 8,756,678 | +0.26(+1.41%) |
Jul 31, 2018 | 18.78 | 18.81 | 18.56 | 18.72 | 7,409,110 | -0.06(-0.34%) |
Jul 30, 2018 | 18.74 | 18.97 | 18.59 | 18.78 | 6,468,538 | +0.10(+0.52%) |
Jul 27, 2018 | 18.98 | 19.07 | 18.63 | 18.68 | 6,817,396 | -0.34(-1.77%) |
Jul 26, 2018 | 18.80 | 19.11 | 18.66 | 19.02 | 9,766,593 | +0.13(+0.71%) |
Jul 25, 2018 | 18.61 | 18.93 | 18.53 | 18.89 | 9,135,846 | +0.29(+1.54%) |
Jul 24, 2018 | 18.54 | 18.67 | 18.49 | 18.60 | 5,156,730 | +0.16(+0.86%) |
Jul 23, 2018 | 18.37 | 18.45 | 18.28 | 18.44 | 5,713,298 | +0.18(+1.01%) |
Jul 20, 2018 | 18.45 | 18.51 | 18.23 | 18.26 | 8,412,036 | -0.22(-1.20%) |
Jul 19, 2018 | 18.44 | 18.71 | 18.33 | 18.48 | 9,677,842 | +0.27(+1.50%) |
Jul 18, 2018 | 17.94 | 18.34 | 17.83 | 18.21 | 8,654,029 | +0.26(+1.45%) |
Jul 17, 2018 | 17.90 | 18.00 | 17.85 | 17.95 | 4,462,007 | +0.03(+0.14%) |
Jul 16, 2018 | 18.02 | 18.06 | 17.88 | 17.92 | 4,159,516 | -0.14(-0.77%) |
Jul 13, 2018 | 17.95 | 18.17 | 17.95 | 18.06 | 4,326,948 | +0.10(+0.57%) |
Jul 12, 2018 | 17.81 | 17.99 | 17.65 | 17.96 | 3,849,740 | +0.22(+1.22%) |
Jul 11, 2018 | 17.88 | 17.99 | 17.63 | 17.74 | 4,191,144 | -0.14(-0.78%) |
Jul 10, 2018 | 17.83 | 18.01 | 17.78 | 17.88 | 4,297,581 | +0.13(+0.72%) |
Jul 09, 2018 | 17.66 | 17.93 | 17.59 | 17.76 | 4,350,679 | +0.17(+0.98%) |
Jul 06, 2018 | 17.42 | 17.69 | 17.37 | 17.58 | 3,837,522 | +0.15(+0.88%) |
Jul 05, 2018 | 17.46 | 17.59 | 17.42 | 17.43 | 3,232,588 | +0.01(+0.04%) |
Jul 03, 2018 | 17.43 | 17.43 | 17.43 | 0 | +0.01(+0.07%) | |
Jul 02, 2018 | 17.49 | 17.64 | 17.30 | 17.41 | 5,441,882 | -0.18(-1.05%) |
Jun 29, 2018 | 17.65 | 17.75 | 17.40 | 17.60 | 6,705,950 | +0.07(+0.40%) |
Jun 28, 2018 | 17.65 | 17.72 | 17.46 | 17.53 | 4,527,393 | -0.13(-0.76%) |
Jun 27, 2018 | 17.62 | 17.81 | 17.58 | 17.66 | 9,925,386 | +0.07(+0.40%) |
Jun 26, 2018 | 17.36 | 17.69 | 17.24 | 17.59 | 6,980,862 | +0.35(+2.03%) |
Jun 25, 2018 | 17.69 | 17.72 | 17.15 | 17.24 | 9,856,572 | -0.48(-2.69%) |
Jun 22, 2018 | 18.04 | 18.10 | 17.70 | 17.72 | 5,927,160 | +0.00(+0.00%) |
Jun 21, 2018 | 17.78 | 17.83 | 17.65 | 17.72 | 2,783,012 | -0.15(-0.85%) |
Jun 20, 2018 | 17.83 | 17.95 | 17.77 | 17.87 | 4,420,384 | +0.11(+0.61%) |
Jun 19, 2018 | 17.86 | 17.95 | 17.75 | 17.76 | 5,367,125 | -0.22(-1.20%) |
Jun 18, 2018 | 17.85 | 18.07 | 17.85 | 17.98 | 6,176,377 | +0.13(+0.75%) |
Jun 15, 2018 | 18.32 | 17.73 | 17.85 | 18,641,928 | -0.48(-2.60%) | |
Jun 14, 2018 | 18.38 | 18.46 | 18.22 | 18.32 | 4,545,680 | -0.04(-0.21%) |
Jun 13, 2018 | 18.63 | 18.67 | 18.29 | 18.36 | 5,375,123 | -0.32(-1.70%) |
Jun 12, 2018 | 18.76 | 18.85 | 18.58 | 18.68 | 6,512,570 | -0.10(-0.51%) |
Jun 11, 2018 | 18.51 | 18.82 | 18.43 | 18.77 | 8,002,143 | +0.19(+1.03%) |
Jun 08, 2018 | 18.65 | 18.67 | 18.42 | 18.58 | 6,759,485 | -0.10(-0.51%) |
Jun 07, 2018 | 18.53 | 18.74 | 18.48 | 18.68 | 7,100,424 | +0.18(+0.96%) |
Jun 06, 2018 | 18.38 | 18.50 | 6,906,059 | -0.26(-1.39%) | ||
Jun 05, 2018 | 18.63 | 18.86 | 18.60 | 18.76 | 5,708,881 | +0.08(+0.41%) |
Jun 04, 2018 | 18.68 | 18.72 | 18.48 | 18.68 | 8,896,914 | +0.00(+0.00%) |