Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 19.92 | 19.92 | 19.92 | 0 | -0.06(-0.32%) | |
Aug 30, 2018 | 20.05 | 20.10 | 19.88 | 19.99 | 425,833 | -0.15(-0.75%) |
Aug 29, 2018 | 20.27 | 20.35 | 19.88 | 20.14 | 1,032,332 | -0.21(-1.05%) |
Aug 28, 2018 | 20.53 | 20.70 | 20.27 | 20.35 | 594,310 | -0.21(-1.04%) |
Aug 27, 2018 | 20.70 | 20.83 | 20.53 | 20.57 | 481,589 | -0.09(-0.42%) |
Aug 24, 2018 | 20.48 | 20.83 | 20.44 | 20.65 | 663,370 | +0.17(+0.84%) |
Aug 23, 2018 | 20.40 | 20.53 | 20.18 | 20.48 | 457,149 | +0.09(+0.42%) |
Aug 22, 2018 | 20.31 | 20.53 | 19.97 | 20.40 | 609,857 | +0.09(+0.42%) |
Aug 21, 2018 | 20.44 | 20.48 | 20.18 | 20.31 | 466,670 | -0.13(-0.63%) |
Aug 20, 2018 | 20.05 | 20.48 | 19.99 | 20.44 | 795,609 | +0.39(+1.93%) |
Aug 17, 2018 | 20.18 | 20.40 | 19.92 | 20.05 | 345,833 | -0.09(-0.43%) |
Aug 16, 2018 | 20.14 | 20.27 | 20.01 | 20.14 | 504,193 | +0.09(+0.43%) |
Aug 15, 2018 | 20.27 | 20.40 | 20.01 | 20.05 | 463,016 | -0.39(-1.89%) |
Aug 14, 2018 | 20.14 | 20.53 | 20.14 | 20.44 | 681,322 | +0.34(+1.71%) |
Aug 13, 2018 | 20.14 | 20.31 | 19.98 | 20.10 | 765,427 | -0.09(-0.43%) |
Aug 10, 2018 | 20.14 | 20.31 | 20.01 | 20.18 | 737,777 | -0.26(-1.26%) |
Aug 09, 2018 | 20.65 | 20.74 | 20.44 | 20.44 | 506,785 | -0.21(-1.04%) |
Aug 08, 2018 | 20.57 | 20.68 | 20.53 | 20.65 | 490,191 | +0.09(+0.42%) |
Aug 07, 2018 | 20.53 | 20.70 | 20.31 | 20.57 | 670,276 | +0.00(+0.00%) |
Aug 06, 2018 | 20.74 | 20.74 | 20.40 | 20.57 | 771,494 | -0.24(-1.13%) |
Aug 03, 2018 | 21.64 | 21.64 | 20.70 | 20.80 | 434,911 | -0.02(-0.10%) |
Aug 02, 2018 | 21.17 | 21.30 | 20.83 | 20.83 | 576,330 | -0.39(-1.82%) |
Aug 01, 2018 | 21.04 | 21.68 | 20.91 | 21.21 | 1,610,740 | +0.30(+1.44%) |
Jul 31, 2018 | 20.65 | 21.00 | 20.48 | 20.91 | 705,089 | +0.39(+1.88%) |
Jul 30, 2018 | 20.61 | 20.65 | 20.31 | 20.53 | 599,870 | -0.09(-0.42%) |
Jul 27, 2018 | 20.35 | 20.61 | 20.20 | 20.61 | 434,445 | +0.21(+1.05%) |
Jul 26, 2018 | 20.48 | 20.63 | 20.31 | 20.40 | 338,723 | -0.09(-0.42%) |
Jul 25, 2018 | 20.57 | 20.61 | 20.31 | 20.48 | 509,494 | +0.00(+0.00%) |
Jul 24, 2018 | 20.74 | 20.78 | 20.35 | 20.48 | 344,752 | -0.13(-0.62%) |
Jul 23, 2018 | 20.53 | 20.74 | 20.48 | 20.61 | 345,589 | +0.04(+0.21%) |
Jul 20, 2018 | 20.44 | 20.70 | 20.41 | 20.57 | 476,151 | +0.04(+0.21%) |
Jul 19, 2018 | 21.00 | 21.00 | 20.40 | 20.53 | 457,182 | -0.34(-1.65%) |
Jul 18, 2018 | 20.40 | 20.95 | 20.40 | 20.87 | 753,025 | +0.47(+2.32%) |
Jul 17, 2018 | 20.22 | 20.48 | 20.22 | 20.40 | 383,524 | +0.17(+0.85%) |
Jul 16, 2018 | 20.48 | 20.48 | 20.05 | 20.22 | 687,232 | -0.21(-1.05%) |
Jul 13, 2018 | 20.35 | 20.53 | 20.18 | 20.44 | 517,943 | +0.04(+0.21%) |
Jul 12, 2018 | 20.27 | 20.44 | 20.18 | 20.40 | 444,928 | +0.39(+1.93%) |
Jul 11, 2018 | 20.22 | 20.27 | 19.88 | 20.01 | 436,003 | -0.15(-0.75%) |
Jul 10, 2018 | 20.10 | 20.53 | 19.92 | 20.16 | 770,710 | +0.15(+0.75%) |
Jul 09, 2018 | 20.40 | 20.53 | 19.97 | 20.01 | 672,008 | -0.30(-1.48%) |
Jul 06, 2018 | 20.05 | 20.57 | 19.92 | 20.31 | 687,552 | +0.24(+1.18%) |
Jul 05, 2018 | 19.24 | 20.22 | 19.24 | 20.07 | 1,252,768 | +0.88(+4.59%) |
Jul 03, 2018 | 19.19 | 19.19 | 19.19 | 0 | +0.52(+2.76%) | |
Jul 02, 2018 | 18.16 | 18.81 | 18.16 | 18.68 | 887,288 | +0.39(+2.11%) |
Jun 29, 2018 | 18.29 | 18.64 | 18.25 | 18.29 | 899,377 | +0.17(+0.95%) |
Jun 28, 2018 | 18.51 | 18.76 | 18.12 | 18.12 | 720,048 | -0.43(-2.31%) |
Jun 27, 2018 | 19.02 | 19.11 | 18.42 | 18.55 | 965,653 | -0.39(-2.04%) |
Jun 26, 2018 | 18.81 | 19.24 | 18.76 | 18.94 | 660,505 | +0.09(+0.46%) |
Jun 25, 2018 | 19.37 | 19.37 | 18.81 | 18.85 | 808,498 | -0.47(-2.44%) |
Jun 22, 2018 | 19.32 | 19.58 | 19.19 | 19.32 | 524,947 | +0.13(+0.67%) |
Jun 21, 2018 | 19.37 | 19.49 | 19.15 | 19.19 | 428,286 | -0.09(-0.45%) |
Jun 20, 2018 | 19.24 | 19.45 | 19.19 | 19.28 | 394,105 | +0.09(+0.45%) |
Jun 19, 2018 | 19.24 | 19.45 | 19.09 | 19.19 | 526,191 | -0.26(-1.32%) |
Jun 18, 2018 | 19.37 | 19.62 | 19.19 | 19.45 | 382,569 | +0.09(+0.44%) |
Jun 15, 2018 | 19.58 | 19.28 | 19.37 | 415,251 | -0.21(-1.10%) | |
Jun 14, 2018 | 19.41 | 19.67 | 19.19 | 19.58 | 437,892 | +0.17(+0.88%) |
Jun 13, 2018 | 19.28 | 19.92 | 19.24 | 19.41 | 780,710 | +0.13(+0.67%) |
Jun 12, 2018 | 19.49 | 19.63 | 19.19 | 19.28 | 320,749 | -0.21(-1.10%) |
Jun 11, 2018 | 19.58 | 19.71 | 19.41 | 19.49 | 295,308 | -0.04(-0.22%) |
Jun 08, 2018 | 19.62 | 19.67 | 19.49 | 19.54 | 272,083 | -0.13(-0.65%) |
Jun 07, 2018 | 19.58 | 19.80 | 19.54 | 19.67 | 329,420 | +0.21(+1.10%) |
Jun 06, 2018 | 19.54 | 19.80 | 19.41 | 19.45 | 607,149 | +0.00(+0.00%) |
Jun 05, 2018 | 19.37 | 19.49 | 19.32 | 19.45 | 381,903 | +0.13(+0.67%) |
Jun 04, 2018 | 19.24 | 19.41 | 19.19 | 19.32 | 509,639 | +0.17(+0.90%) |