Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 21.66 | 21.66 | 21.66 | 0 | +0.21(+0.98%) | |
Aug 30, 2018 | 21.77 | 21.84 | 21.39 | 21.45 | 377,412 | -0.44(-2.01%) |
Aug 29, 2018 | 21.83 | 22.08 | 21.72 | 21.89 | 579,606 | -0.03(-0.14%) |
Aug 28, 2018 | 22.40 | 22.40 | 21.55 | 21.92 | 1,123,358 | -0.36(-1.62%) |
Aug 27, 2018 | 22.23 | 22.37 | 21.92 | 22.28 | 873,428 | +0.29(+1.32%) |
Aug 24, 2018 | 21.95 | 22.51 | 21.88 | 21.99 | 917,900 | +0.14(+0.64%) |
Aug 23, 2018 | 20.99 | 21.98 | 20.92 | 21.85 | 1,697,642 | +0.77(+3.65%) |
Aug 22, 2018 | 20.23 | 21.10 | 20.12 | 21.08 | 648,424 | +0.86(+4.25%) |
Aug 21, 2018 | 19.60 | 20.41 | 19.55 | 20.22 | 822,088 | +0.68(+3.48%) |
Aug 20, 2018 | 19.52 | 19.91 | 19.15 | 19.54 | 780,586 | +0.09(+0.46%) |
Aug 17, 2018 | 19.48 | 19.55 | 19.08 | 19.45 | 681,700 | -0.01(-0.05%) |
Aug 16, 2018 | 19.85 | 19.98 | 19.44 | 19.46 | 922,272 | -0.29(-1.47%) |
Aug 15, 2018 | 20.34 | 20.34 | 19.50 | 19.75 | 708,336 | -0.38(-1.89%) |
Aug 14, 2018 | 19.31 | 20.55 | 18.99 | 20.13 | 1,178,089 | +0.82(+4.25%) |
Aug 13, 2018 | 19.37 | 20.17 | 18.88 | 19.31 | 926,518 | -0.35(-1.78%) |
Aug 10, 2018 | 18.23 | 19.74 | 18.07 | 19.66 | 2,759,600 | +1.47(+8.08%) |
Aug 09, 2018 | 17.11 | 18.39 | 17.00 | 18.19 | 3,396,296 | +2.23(+13.97%) |
Aug 08, 2018 | 16.00 | 16.11 | 15.71 | 15.96 | 1,260,922 | -0.21(-1.30%) |
Aug 07, 2018 | 16.44 | 16.45 | 16.08 | 16.17 | 415,482 | -0.19(-1.16%) |
Aug 06, 2018 | 16.05 | 16.45 | 16.05 | 16.36 | 458,851 | +0.32(+2.00%) |
Aug 03, 2018 | 15.79 | 16.13 | 15.57 | 16.04 | 646,600 | +0.22(+1.39%) |
Aug 02, 2018 | 15.26 | 15.90 | 15.11 | 15.82 | 651,918 | +0.52(+3.40%) |
Aug 01, 2018 | 15.69 | 15.78 | 15.28 | 15.30 | 320,621 | -0.41(-2.61%) |
Jul 31, 2018 | 15.57 | 15.77 | 15.40 | 15.71 | 626,358 | +0.22(+1.42%) |
Jul 30, 2018 | 16.10 | 16.15 | 15.35 | 15.49 | 514,471 | -0.71(-4.38%) |
Jul 27, 2018 | 16.90 | 16.90 | 16.01 | 16.20 | 354,100 | -0.71(-4.20%) |
Jul 26, 2018 | 16.93 | 17.03 | 16.63 | 16.91 | 184,989 | -0.07(-0.41%) |
Jul 25, 2018 | 16.39 | 17.02 | 16.39 | 16.98 | 259,948 | +0.64(+3.92%) |
Jul 24, 2018 | 16.90 | 16.96 | 16.31 | 16.34 | 421,720 | -0.53(-3.14%) |
Jul 23, 2018 | 16.67 | 16.89 | 16.61 | 16.87 | 251,510 | +0.20(+1.20%) |
Jul 20, 2018 | 16.77 | 16.52 | 16.67 | 636,363 | +0.15(+0.91%) | |
Jul 19, 2018 | 16.52 | 16.72 | 16.38 | 16.52 | 336,600 | -0.05(-0.30%) |
Jul 18, 2018 | 16.49 | 16.71 | 16.27 | 16.57 | 242,056 | +0.12(+0.73%) |
Jul 17, 2018 | 16.32 | 16.60 | 16.03 | 16.45 | 471,453 | +0.03(+0.18%) |
Jul 16, 2018 | 16.41 | 17.05 | 16.36 | 16.42 | 774,216 | +0.05(+0.31%) |
Jul 13, 2018 | 16.40 | 16.43 | 16.19 | 16.37 | 125,187 | -0.03(-0.18%) |
Jul 12, 2018 | 16.45 | 16.18 | 16.40 | 211,930 | +0.22(+1.36%) | |
Jul 11, 2018 | 15.98 | 16.30 | 15.76 | 16.18 | 144,856 | +0.10(+0.62%) |
Jul 10, 2018 | 16.48 | 16.52 | 16.00 | 16.08 | 189,102 | -0.36(-2.19%) |
Jul 09, 2018 | 16.27 | 16.50 | 16.27 | 16.44 | 228,230 | +0.26(+1.61%) |
Jul 06, 2018 | 16.14 | 16.42 | 16.13 | 16.18 | 332,325 | +0.05(+0.31%) |
Jul 05, 2018 | 15.86 | 16.24 | 15.77 | 16.13 | 317,959 | +0.35(+2.22%) |
Jul 03, 2018 | 15.78 | 15.78 | 15.78 | 0 | +0.12(+0.77%) | |
Jul 02, 2018 | 15.28 | 15.72 | 15.12 | 15.66 | 412,867 | +0.28(+1.82%) |
Jun 29, 2018 | 15.11 | 15.54 | 14.99 | 15.38 | 768,525 | +0.30(+1.99%) |
Jun 28, 2018 | 14.83 | 15.15 | 14.53 | 15.08 | 353,911 | +0.15(+1.00%) |
Jun 27, 2018 | 15.06 | 15.24 | 14.88 | 14.93 | 530,001 | -0.07(-0.47%) |
Jun 26, 2018 | 15.08 | 15.33 | 14.93 | 15.00 | 507,876 | +0.00(+0.00%) |
Jun 25, 2018 | 15.10 | 15.18 | 14.78 | 15.00 | 592,458 | -0.21(-1.38%) |
Jun 22, 2018 | 15.90 | 15.90 | 15.20 | 15.21 | 384,754 | -0.63(-3.98%) |
Jun 21, 2018 | 16.22 | 16.32 | 15.68 | 15.84 | 415,634 | -0.35(-2.16%) |
Jun 20, 2018 | 16.27 | 16.49 | 16.17 | 16.19 | 308,769 | -0.04(-0.25%) |
Jun 19, 2018 | 16.19 | 16.31 | 15.82 | 16.23 | 434,161 | -0.10(-0.61%) |
Jun 18, 2018 | 16.04 | 16.61 | 15.89 | 16.33 | 443,497 | +0.26(+1.62%) |
Jun 15, 2018 | 16.19 | 15.86 | 16.07 | 373,384 | +0.21(+1.32%) | |
Jun 14, 2018 | 15.91 | 15.98 | 15.61 | 15.86 | 429,116 | +0.08(+0.51%) |
Jun 13, 2018 | 16.05 | 16.10 | 15.69 | 15.78 | 315,162 | -0.17(-1.07%) |
Jun 12, 2018 | 15.81 | 16.09 | 15.58 | 15.95 | 307,080 | +0.25(+1.59%) |
Jun 11, 2018 | 16.07 | 16.10 | 15.61 | 15.70 | 557,756 | -0.32(-2.00%) |
Jun 08, 2018 | 15.91 | 16.17 | 15.84 | 16.02 | 519,715 | +0.11(+0.69%) |
Jun 07, 2018 | 16.05 | 16.07 | 15.73 | 15.91 | 508,592 | -0.15(-0.93%) |
Jun 06, 2018 | 15.82 | 16.07 | 15.72 | 16.06 | 623,024 | +0.32(+2.03%) |
Jun 05, 2018 | 15.53 | 15.96 | 15.51 | 15.74 | 512,836 | +0.24(+1.55%) |
Jun 04, 2018 | 15.38 | 15.51 | 15.20 | 15.50 | 597,509 | +0.23(+1.51%) |