Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 19.01 | 19.01 | 19.01 | 0 | +0.06(+0.32%) | |
Aug 30, 2018 | 19.00 | 19.12 | 18.87 | 18.95 | 280,583 | -0.05(-0.28%) |
Aug 29, 2018 | 19.17 | 19.17 | 18.91 | 19.00 | 188,707 | -0.06(-0.32%) |
Aug 28, 2018 | 19.21 | 19.21 | 19.01 | 19.06 | 90,820 | -0.10(-0.51%) |
Aug 27, 2018 | 19.38 | 19.48 | 19.14 | 19.16 | 110,736 | -0.15(-0.78%) |
Aug 24, 2018 | 19.37 | 19.46 | 19.28 | 19.31 | 150,355 | -0.07(-0.35%) |
Aug 23, 2018 | 19.48 | 19.51 | 19.29 | 19.38 | 126,140 | -0.09(-0.46%) |
Aug 22, 2018 | 19.41 | 19.49 | 19.35 | 19.47 | 168,144 | +0.04(+0.19%) |
Aug 21, 2018 | 19.13 | 19.52 | 19.13 | 19.43 | 220,458 | +0.27(+1.42%) |
Aug 20, 2018 | 19.19 | 19.24 | 18.97 | 19.16 | 204,384 | +0.00(+0.00%) |
Aug 17, 2018 | 19.08 | 19.23 | 19.04 | 19.16 | 187,114 | +0.02(+0.08%) |
Aug 16, 2018 | 19.04 | 19.24 | 19.00 | 19.15 | 160,866 | +0.25(+1.32%) |
Aug 15, 2018 | 19.07 | 19.20 | 18.88 | 18.90 | 276,421 | -0.20(-1.07%) |
Aug 14, 2018 | 18.76 | 19.22 | 18.76 | 19.10 | 231,248 | +0.35(+1.89%) |
Aug 13, 2018 | 18.83 | 18.92 | 18.71 | 18.75 | 247,244 | -0.06(-0.32%) |
Aug 10, 2018 | 18.73 | 18.93 | 18.69 | 18.81 | 148,947 | -0.06(-0.32%) |
Aug 09, 2018 | 18.91 | 18.97 | 18.77 | 18.87 | 125,907 | -0.04(-0.20%) |
Aug 08, 2018 | 18.71 | 18.91 | 18.64 | 18.91 | 214,967 | +0.17(+0.92%) |
Aug 07, 2018 | 18.76 | 18.93 | 18.68 | 18.73 | 186,524 | -0.02(-0.12%) |
Aug 06, 2018 | 18.82 | 18.90 | 18.66 | 18.76 | 240,765 | -0.09(-0.48%) |
Aug 03, 2018 | 19.20 | 19.32 | 18.82 | 18.85 | 343,396 | -0.36(-1.87%) |
Aug 02, 2018 | 19.13 | 19.22 | 18.99 | 19.20 | 326,739 | +0.13(+0.71%) |
Aug 01, 2018 | 19.11 | 19.27 | 18.91 | 19.07 | 222,772 | -0.01(-0.08%) |
Jul 31, 2018 | 19.19 | 19.25 | 18.89 | 19.08 | 409,558 | -0.14(-0.74%) |
Jul 30, 2018 | 19.63 | 19.66 | 19.13 | 19.23 | 490,083 | -0.37(-1.91%) |
Jul 27, 2018 | 20.16 | 20.80 | 19.56 | 19.60 | 456,478 | -1.09(-5.27%) |
Jul 26, 2018 | 20.65 | 20.81 | 20.59 | 20.69 | 195,457 | +0.08(+0.40%) |
Jul 25, 2018 | 20.83 | 20.83 | 20.48 | 20.61 | 142,174 | -0.20(-0.97%) |
Jul 24, 2018 | 21.01 | 21.02 | 20.72 | 20.81 | 117,852 | -0.13(-0.61%) |
Jul 23, 2018 | 20.72 | 21.03 | 20.72 | 20.94 | 136,623 | +0.12(+0.57%) |
Jul 20, 2018 | 20.68 | 20.95 | 20.62 | 20.82 | 239,187 | +0.15(+0.72%) |
Jul 19, 2018 | 20.44 | 20.68 | 20.37 | 20.67 | 146,097 | +0.19(+0.91%) |
Jul 18, 2018 | 20.44 | 20.57 | 20.32 | 20.48 | 129,365 | -0.02(-0.11%) |
Jul 17, 2018 | 20.60 | 20.74 | 20.49 | 20.50 | 141,346 | -0.10(-0.47%) |
Jul 16, 2018 | 20.38 | 20.65 | 20.38 | 20.60 | 138,417 | +0.22(+1.10%) |
Jul 13, 2018 | 20.59 | 20.72 | 20.38 | 20.38 | 134,102 | -0.20(-0.98%) |
Jul 12, 2018 | 20.84 | 20.84 | 20.40 | 20.58 | 155,612 | -0.13(-0.61%) |
Jul 11, 2018 | 20.72 | 20.92 | 20.71 | 20.71 | 92,348 | -0.11(-0.54%) |
Jul 10, 2018 | 21.19 | 21.19 | 20.74 | 20.82 | 173,234 | -0.36(-1.69%) |
Jul 09, 2018 | 20.93 | 21.19 | 20.93 | 21.18 | 148,831 | +0.19(+0.93%) |
Jul 06, 2018 | 21.02 | 21.25 | 20.87 | 20.98 | 224,958 | -0.06(-0.28%) |
Jul 05, 2018 | 21.00 | 21.06 | 20.85 | 21.04 | 216,517 | +0.14(+0.68%) |
Jul 03, 2018 | 20.90 | 20.90 | 20.90 | 0 | +0.05(+0.25%) | |
Jul 02, 2018 | 20.49 | 20.86 | 20.49 | 20.85 | 232,056 | +0.28(+1.34%) |
Jun 29, 2018 | 20.94 | 21.06 | 20.56 | 20.57 | 408,881 | -0.24(-1.15%) |
Jun 28, 2018 | 20.83 | 21.07 | 20.79 | 20.81 | 174,904 | -0.04(-0.21%) |
Jun 27, 2018 | 21.25 | 21.25 | 20.85 | 20.86 | 163,427 | -0.41(-1.93%) |
Jun 26, 2018 | 21.28 | 21.36 | 21.11 | 21.27 | 170,978 | -0.03(-0.14%) |
Jun 25, 2018 | 21.28 | 21.42 | 21.12 | 21.30 | 199,139 | -0.06(-0.28%) |
Jun 22, 2018 | 21.42 | 21.57 | 21.24 | 21.36 | 493,867 | -0.03(-0.14%) |
Jun 21, 2018 | 20.87 | 21.54 | 20.67 | 21.39 | 306,064 | -0.13(-0.62%) |
Jun 20, 2018 | 21.40 | 21.59 | 21.30 | 21.52 | 201,796 | +0.16(+0.73%) |
Jun 19, 2018 | 21.03 | 21.44 | 21.01 | 21.36 | 205,490 | +0.22(+1.02%) |
Jun 18, 2018 | 20.89 | 21.17 | 20.83 | 21.15 | 163,086 | +0.15(+0.71%) |
Jun 15, 2018 | 21.12 | 20.78 | 21.00 | 473,563 | -0.06(-0.28%) | |
Jun 14, 2018 | 20.96 | 21.06 | 20.80 | 21.06 | 179,154 | +0.06(+0.28%) |
Jun 13, 2018 | 21.09 | 21.12 | 20.87 | 21.00 | 188,173 | -0.07(-0.32%) |
Jun 12, 2018 | 21.30 | 21.33 | 20.95 | 21.06 | 178,681 | -0.19(-0.91%) |
Jun 11, 2018 | 21.47 | 21.54 | 21.19 | 21.26 | 336,050 | -0.21(-0.97%) |
Jun 08, 2018 | 21.63 | 21.66 | 21.46 | 21.47 | 166,112 | -0.12(-0.55%) |
Jun 07, 2018 | 21.63 | 21.76 | 21.50 | 21.59 | 207,936 | -0.04(-0.21%) |
Jun 06, 2018 | 21.63 | 21.63 | 292,256 | +0.26(+1.22%) | ||
Jun 05, 2018 | 21.34 | 21.42 | 21.11 | 21.37 | 192,774 | -0.02(-0.10%) |
Jun 04, 2018 | 21.22 | 21.42 | 21.11 | 21.39 | 234,901 | +0.32(+1.52%) |