Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 17.50 | 17.50 | 17.50 | 0 | -0.10(-0.57%) | |
Aug 30, 2018 | 17.40 | 17.80 | 17.33 | 17.60 | 39,676 | +0.20(+1.15%) |
Aug 29, 2018 | 17.10 | 17.50 | 16.95 | 17.40 | 65,219 | +0.35(+2.05%) |
Aug 28, 2018 | 16.45 | 17.10 | 16.20 | 17.05 | 102,621 | +0.70(+4.28%) |
Aug 27, 2018 | 16.95 | 17.05 | 16.15 | 16.35 | 98,453 | -0.60(-3.54%) |
Aug 24, 2018 | 16.90 | 17.02 | 16.55 | 16.95 | 88,700 | +0.05(+0.30%) |
Aug 23, 2018 | 16.55 | 17.00 | 16.45 | 16.90 | 124,511 | +0.30(+1.81%) |
Aug 22, 2018 | 16.20 | 16.75 | 16.05 | 16.60 | 99,009 | +0.55(+3.43%) |
Aug 21, 2018 | 16.40 | 16.55 | 16.00 | 16.05 | 99,905 | -0.30(-1.83%) |
Aug 20, 2018 | 16.35 | 16.45 | 15.95 | 16.35 | 58,802 | +0.10(+0.62%) |
Aug 17, 2018 | 16.75 | 16.75 | 16.20 | 16.25 | 131,800 | -0.30(-1.81%) |
Aug 16, 2018 | 16.15 | 17.00 | 16.15 | 16.55 | 146,190 | +0.50(+3.12%) |
Aug 15, 2018 | 17.10 | 17.25 | 15.85 | 16.05 | 186,527 | -1.10(-6.41%) |
Aug 14, 2018 | 16.75 | 17.32 | 16.75 | 17.15 | 87,709 | +0.35(+2.08%) |
Aug 13, 2018 | 17.60 | 17.70 | 16.70 | 16.80 | 116,638 | -0.85(-4.82%) |
Aug 10, 2018 | 17.45 | 17.95 | 17.30 | 17.65 | 76,600 | +0.10(+0.57%) |
Aug 09, 2018 | 17.85 | 18.20 | 17.50 | 17.55 | 88,960 | -0.35(-1.96%) |
Aug 08, 2018 | 18.75 | 18.85 | 17.70 | 17.90 | 120,793 | -0.95(-5.04%) |
Aug 07, 2018 | 19.35 | 21.65 | 18.70 | 18.85 | 401,159 | +0.70(+3.86%) |
Aug 06, 2018 | 17.80 | 18.30 | 17.70 | 18.15 | 82,603 | +0.30(+1.68%) |
Aug 03, 2018 | 18.45 | 18.45 | 17.60 | 17.85 | 75,800 | -0.60(-3.25%) |
Aug 02, 2018 | 17.50 | 18.75 | 17.50 | 18.45 | 101,264 | +0.85(+4.83%) |
Aug 01, 2018 | 18.15 | 18.45 | 17.25 | 17.60 | 115,864 | -0.60(-3.30%) |
Jul 31, 2018 | 18.15 | 18.50 | 17.90 | 18.20 | 200,878 | +0.05(+0.28%) |
Jul 30, 2018 | 18.75 | 18.75 | 18.10 | 18.15 | 140,892 | -0.65(-3.46%) |
Jul 27, 2018 | 19.60 | 20.05 | 18.55 | 18.80 | 133,400 | -0.75(-3.84%) |
Jul 26, 2018 | 20.85 | 20.85 | 19.35 | 19.55 | 208,804 | -1.20(-5.78%) |
Jul 25, 2018 | 22.00 | 22.00 | 20.65 | 20.75 | 174,733 | -1.25(-5.68%) |
Jul 24, 2018 | 21.50 | 22.10 | 21.35 | 22.00 | 90,705 | +0.60(+2.80%) |
Jul 23, 2018 | 21.25 | 21.50 | 21.00 | 21.40 | 36,847 | +0.10(+0.47%) |
Jul 20, 2018 | 21.20 | 21.60 | 21.20 | 21.30 | 57,989 | +0.05(+0.24%) |
Jul 19, 2018 | 21.35 | 21.45 | 20.70 | 21.25 | 102,617 | -0.10(-0.47%) |
Jul 18, 2018 | 21.20 | 21.50 | 20.80 | 21.35 | 58,546 | +0.25(+1.18%) |
Jul 17, 2018 | 20.45 | 21.20 | 20.30 | 21.10 | 63,281 | +0.60(+2.93%) |
Jul 16, 2018 | 20.45 | 20.55 | 20.05 | 20.50 | 60,906 | +0.10(+0.49%) |
Jul 13, 2018 | 20.60 | 20.70 | 20.30 | 20.40 | 34,911 | -0.15(-0.73%) |
Jul 12, 2018 | 20.25 | 20.55 | 20.15 | 20.55 | 55,796 | +0.30(+1.48%) |
Jul 11, 2018 | 20.00 | 20.30 | 19.95 | 20.25 | 40,555 | +0.20(+1.00%) |
Jul 10, 2018 | 20.45 | 20.45 | 19.70 | 20.05 | 113,767 | -0.40(-1.96%) |
Jul 09, 2018 | 20.50 | 20.50 | 19.90 | 20.45 | 74,477 | +0.10(+0.49%) |
Jul 06, 2018 | 20.45 | 20.60 | 20.15 | 20.35 | 55,447 | -0.15(-0.73%) |
Jul 05, 2018 | 20.50 | 20.65 | 20.20 | 20.50 | 54,413 | +0.05(+0.24%) |
Jul 03, 2018 | 20.45 | 20.45 | 20.45 | 0 | -0.50(-2.39%) | |
Jul 02, 2018 | 20.25 | 21.07 | 20.10 | 20.95 | 60,068 | +0.70(+3.46%) |
Jun 29, 2018 | 20.85 | 20.95 | 19.95 | 20.25 | 118,729 | -0.60(-2.88%) |
Jun 28, 2018 | 21.50 | 21.62 | 20.65 | 20.85 | 167,657 | -0.70(-3.25%) |
Jun 27, 2018 | 22.05 | 22.05 | 21.10 | 21.55 | 139,446 | -0.50(-2.27%) |
Jun 26, 2018 | 22.50 | 22.75 | 21.75 | 22.05 | 217,117 | -0.30(-1.34%) |
Jun 25, 2018 | 21.60 | 22.50 | 21.42 | 22.35 | 155,035 | +0.70(+3.23%) |
Jun 22, 2018 | 21.55 | 22.18 | 21.15 | 21.65 | 550,821 | +0.50(+2.36%) |
Jun 21, 2018 | 21.15 | 21.52 | 20.60 | 21.15 | 117,243 | +0.05(+0.24%) |
Jun 20, 2018 | 20.95 | 21.45 | 20.90 | 21.10 | 77,863 | +0.20(+0.96%) |
Jun 19, 2018 | 20.05 | 20.90 | 19.65 | 20.90 | 98,070 | +0.75(+3.72%) |
Jun 18, 2018 | 20.10 | 20.55 | 20.00 | 20.15 | 137,956 | +0.00(+0.00%) |
Jun 15, 2018 | 20.65 | 20.05 | 20.15 | 187,195 | -0.50(-2.42%) | |
Jun 14, 2018 | 20.00 | 20.70 | 19.90 | 20.65 | 144,575 | +0.75(+3.77%) |
Jun 13, 2018 | 19.70 | 20.05 | 19.65 | 19.90 | 56,244 | +0.30(+1.53%) |
Jun 12, 2018 | 19.25 | 19.75 | 19.10 | 19.60 | 52,787 | +0.40(+2.08%) |
Jun 11, 2018 | 19.25 | 19.55 | 18.90 | 19.20 | 61,677 | -0.05(-0.26%) |
Jun 08, 2018 | 19.60 | 19.75 | 19.10 | 19.25 | 96,803 | -0.35(-1.79%) |
Jun 07, 2018 | 20.00 | 20.50 | 19.55 | 19.60 | 98,092 | -0.20(-1.01%) |
Jun 06, 2018 | 19.80 | 19.90 | 19.55 | 19.80 | 60,229 | +0.00(+0.00%) |
Jun 05, 2018 | 19.30 | 20.15 | 19.30 | 19.80 | 128,919 | +0.50(+2.59%) |
Jun 04, 2018 | 18.85 | 19.40 | 18.75 | 19.30 | 82,700 | +0.45(+2.39%) |