Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 22.30 | 22.30 | 22.30 | 0 | +0.35(+1.59%) | |
Aug 30, 2018 | 21.60 | 22.00 | 21.52 | 21.95 | 42,594 | +0.30(+1.39%) |
Aug 29, 2018 | 21.16 | 21.65 | 21.15 | 21.65 | 29,020 | +0.30(+1.41%) |
Aug 28, 2018 | 21.45 | 21.65 | 21.35 | 21.35 | 20,414 | +0.00(+0.00%) |
Aug 27, 2018 | 21.30 | 21.64 | 21.20 | 21.35 | 57,364 | +0.30(+1.43%) |
Aug 24, 2018 | 20.30 | 21.15 | 20.30 | 21.05 | 103,100 | +0.70(+3.44%) |
Aug 23, 2018 | 20.30 | 20.50 | 19.95 | 20.35 | 50,189 | +0.10(+0.49%) |
Aug 22, 2018 | 19.40 | 20.25 | 19.30 | 20.25 | 70,725 | +0.60(+3.05%) |
Aug 21, 2018 | 19.65 | 19.95 | 18.95 | 19.65 | 81,461 | -0.15(-0.76%) |
Aug 20, 2018 | 19.95 | 20.00 | 19.50 | 19.80 | 53,662 | -0.10(-0.50%) |
Aug 17, 2018 | 18.85 | 19.95 | 18.75 | 19.90 | 136,400 | +0.85(+4.46%) |
Aug 16, 2018 | 18.55 | 19.25 | 18.44 | 19.05 | 85,700 | +0.70(+3.81%) |
Aug 15, 2018 | 19.25 | 19.25 | 18.10 | 18.35 | 26,760 | -0.90(-4.68%) |
Aug 14, 2018 | 19.05 | 19.90 | 19.05 | 19.25 | 121,638 | -0.05(-0.26%) |
Aug 13, 2018 | 19.20 | 19.60 | 18.10 | 19.30 | 86,811 | +0.15(+0.78%) |
Aug 10, 2018 | 18.95 | 19.20 | 18.85 | 19.15 | 92,800 | +0.15(+0.79%) |
Aug 09, 2018 | 18.25 | 19.20 | 18.25 | 19.00 | 140,965 | +0.65(+3.54%) |
Aug 08, 2018 | 18.60 | 18.72 | 18.25 | 18.35 | 23,023 | -0.35(-1.87%) |
Aug 07, 2018 | 19.15 | 19.20 | 18.55 | 18.70 | 23,779 | -0.40(-2.09%) |
Aug 06, 2018 | 18.95 | 19.20 | 18.05 | 19.10 | 178,952 | +0.20(+1.06%) |
Aug 03, 2018 | 18.73 | 19.00 | 18.33 | 18.90 | 45,400 | +0.30(+1.61%) |
Aug 02, 2018 | 18.65 | 18.85 | 18.50 | 18.60 | 29,772 | -0.20(-1.06%) |
Aug 01, 2018 | 18.85 | 19.15 | 18.69 | 18.80 | 42,159 | +0.05(+0.27%) |
Jul 31, 2018 | 18.85 | 19.00 | 18.60 | 18.75 | 32,581 | -0.05(-0.27%) |
Jul 30, 2018 | 19.10 | 19.20 | 18.75 | 18.80 | 34,215 | -0.25(-1.31%) |
Jul 27, 2018 | 18.85 | 19.15 | 18.10 | 19.05 | 21,400 | +0.30(+1.60%) |
Jul 26, 2018 | 19.20 | 19.20 | 18.55 | 18.75 | 76,743 | +0.35(+1.90%) |
Jul 25, 2018 | 18.65 | 18.70 | 18.25 | 18.40 | 36,910 | -0.25(-1.34%) |
Jul 24, 2018 | 19.10 | 19.20 | 18.45 | 18.65 | 33,384 | -0.45(-2.36%) |
Jul 23, 2018 | 19.20 | 19.25 | 18.85 | 19.10 | 33,415 | -0.15(-0.78%) |
Jul 20, 2018 | 19.10 | 19.45 | 19.05 | 19.25 | 25,352 | +0.05(+0.26%) |
Jul 19, 2018 | 18.55 | 19.45 | 18.55 | 19.20 | 78,451 | +0.55(+2.95%) |
Jul 18, 2018 | 19.05 | 19.10 | 18.50 | 18.65 | 24,962 | -0.40(-2.10%) |
Jul 17, 2018 | 19.10 | 19.40 | 18.80 | 19.05 | 50,404 | -0.20(-1.04%) |
Jul 16, 2018 | 19.40 | 19.73 | 19.15 | 19.25 | 30,798 | -0.20(-1.03%) |
Jul 13, 2018 | 19.55 | 19.55 | 19.25 | 19.45 | 43,711 | -0.05(-0.26%) |
Jul 12, 2018 | 19.30 | 19.60 | 19.10 | 19.50 | 52,371 | +0.25(+1.30%) |
Jul 11, 2018 | 19.20 | 19.55 | 19.15 | 19.25 | 31,607 | -0.05(-0.26%) |
Jul 10, 2018 | 19.80 | 19.84 | 18.49 | 19.30 | 41,970 | -0.50(-2.53%) |
Jul 09, 2018 | 18.95 | 19.80 | 18.95 | 19.80 | 56,597 | +0.90(+4.76%) |
Jul 06, 2018 | 18.45 | 19.00 | 18.40 | 18.90 | 55,385 | +0.45(+2.44%) |
Jul 05, 2018 | 18.50 | 17.50 | 18.45 | 60,179 | +0.40(+2.22%) | |
Jul 03, 2018 | 18.05 | 18.05 | 18.05 | 0 | +0.20(+1.12%) | |
Jul 02, 2018 | 17.40 | 18.05 | 16.37 | 17.85 | 112,694 | +0.45(+2.59%) |
Jun 29, 2018 | 17.70 | 17.75 | 17.15 | 17.40 | 65,048 | -0.30(-1.69%) |
Jun 28, 2018 | 17.65 | 17.85 | 17.45 | 17.70 | 52,777 | -0.15(-0.84%) |
Jun 27, 2018 | 18.15 | 18.35 | 17.45 | 17.85 | 117,188 | -0.35(-1.92%) |
Jun 26, 2018 | 17.80 | 18.27 | 17.62 | 18.20 | 101,791 | +0.40(+2.25%) |
Jun 25, 2018 | 17.45 | 18.05 | 17.00 | 17.80 | 101,591 | +0.25(+1.42%) |
Jun 22, 2018 | 18.00 | 18.30 | 17.40 | 17.55 | 796,850 | -0.20(-1.13%) |
Jun 21, 2018 | 18.20 | 18.20 | 16.90 | 17.75 | 107,843 | -0.40(-2.20%) |
Jun 20, 2018 | 18.45 | 18.50 | 18.05 | 18.15 | 61,971 | -0.15(-0.82%) |
Jun 19, 2018 | 18.50 | 18.70 | 18.15 | 18.30 | 58,469 | -0.35(-1.88%) |
Jun 18, 2018 | 18.40 | 18.65 | 18.05 | 18.65 | 44,799 | +0.20(+1.08%) |
Jun 15, 2018 | 18.70 | 18.70 | 18.45 | 67,997 | -0.25(-1.34%) | |
Jun 14, 2018 | 18.60 | 18.80 | 18.50 | 18.70 | 30,242 | +0.15(+0.81%) |
Jun 13, 2018 | 19.00 | 19.05 | 18.35 | 18.55 | 34,505 | -0.45(-2.37%) |
Jun 12, 2018 | 19.10 | 19.20 | 18.78 | 19.00 | 57,041 | -0.05(-0.26%) |
Jun 11, 2018 | 18.80 | 19.20 | 18.32 | 19.05 | 32,322 | +0.25(+1.33%) |
Jun 08, 2018 | 18.70 | 18.93 | 18.57 | 18.80 | 56,260 | +0.05(+0.27%) |
Jun 07, 2018 | 18.85 | 18.85 | 18.15 | 18.75 | 46,781 | -0.05(-0.27%) |
Jun 06, 2018 | 18.55 | 18.95 | 17.11 | 18.80 | 74,773 | +0.25(+1.35%) |
Jun 05, 2018 | 18.00 | 18.60 | 17.90 | 18.55 | 39,689 | +0.60(+3.34%) |
Jun 04, 2018 | 17.70 | 18.10 | 17.70 | 17.95 | 58,800 | +0.25(+1.41%) |