Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 17.46 | 17.46 | 17.46 | 0 | -0.04(-0.24%) | |
Aug 30, 2018 | 17.95 | 17.95 | 17.43 | 17.50 | 1,887,166 | -0.47(-2.63%) |
Aug 29, 2018 | 17.52 | 18.06 | 17.36 | 17.97 | 3,451,570 | +0.55(+3.14%) |
Aug 28, 2018 | 17.39 | 17.56 | 17.04 | 17.43 | 2,422,737 | -0.02(-0.10%) |
Aug 27, 2018 | 18.04 | 18.12 | 17.42 | 17.44 | 2,082,236 | -0.49(-2.73%) |
Aug 24, 2018 | 17.75 | 18.21 | 17.74 | 17.93 | 1,970,523 | +0.21(+1.17%) |
Aug 23, 2018 | 17.36 | 18.01 | 17.36 | 17.72 | 3,268,020 | +0.27(+1.57%) |
Aug 22, 2018 | 17.19 | 17.49 | 17.13 | 17.45 | 2,647,638 | +0.21(+1.20%) |
Aug 21, 2018 | 16.78 | 17.43 | 16.78 | 17.24 | 3,327,114 | +0.47(+2.82%) |
Aug 20, 2018 | 16.80 | 16.84 | 16.55 | 16.77 | 2,251,603 | +0.03(+0.20%) |
Aug 17, 2018 | 16.81 | 16.87 | 16.52 | 16.74 | 2,474,392 | -0.07(-0.39%) |
Aug 16, 2018 | 16.35 | 16.98 | 16.32 | 16.80 | 3,157,028 | +0.53(+3.26%) |
Aug 15, 2018 | 16.61 | 16.70 | 16.24 | 16.27 | 3,827,268 | -0.48(-2.87%) |
Aug 14, 2018 | 17.05 | 17.18 | 16.60 | 16.75 | 6,120,786 | -0.31(-1.80%) |
Aug 13, 2018 | 17.23 | 17.57 | 17.04 | 17.06 | 3,635,091 | -0.22(-1.30%) |
Aug 10, 2018 | 17.33 | 17.77 | 17.26 | 17.28 | 3,899,557 | -0.49(-2.77%) |
Aug 09, 2018 | 17.59 | 18.04 | 17.48 | 17.78 | 3,101,142 | +0.18(+1.03%) |
Aug 08, 2018 | 18.25 | 18.31 | 17.56 | 17.60 | 4,147,099 | -0.64(-3.52%) |
Aug 07, 2018 | 18.47 | 18.47 | 17.97 | 18.24 | 3,720,408 | -0.20(-1.07%) |
Aug 06, 2018 | 18.13 | 18.67 | 17.88 | 18.43 | 3,799,042 | +0.13(+0.72%) |
Aug 03, 2018 | 18.74 | 18.78 | 18.23 | 18.30 | 4,814,523 | -0.48(-2.54%) |
Aug 02, 2018 | 19.32 | 19.56 | 18.25 | 18.78 | 8,005,050 | -0.66(-3.38%) |
Aug 01, 2018 | 20.47 | 20.66 | 18.97 | 19.44 | 8,467,175 | -1.34(-6.45%) |
Jul 31, 2018 | 21.43 | 21.62 | 20.75 | 20.78 | 7,297,111 | +0.85(+4.25%) |
Jul 30, 2018 | 20.51 | 20.60 | 19.87 | 19.93 | 6,111,841 | -0.54(-2.65%) |
Jul 27, 2018 | 20.64 | 20.88 | 20.26 | 20.47 | 3,399,489 | -0.10(-0.48%) |
Jul 26, 2018 | 20.44 | 20.78 | 20.38 | 20.57 | 2,521,198 | +0.02(+0.12%) |
Jul 25, 2018 | 20.41 | 20.55 | 20.28 | 20.55 | 1,953,874 | +0.20(+0.97%) |
Jul 24, 2018 | 20.46 | 20.67 | 20.23 | 20.35 | 2,920,453 | +0.09(+0.45%) |
Jul 23, 2018 | 20.46 | 20.48 | 20.19 | 20.26 | 2,171,344 | -0.16(-0.77%) |
Jul 20, 2018 | 20.56 | 20.56 | 20.32 | 20.42 | 1,402,015 | -0.20(-0.96%) |
Jul 19, 2018 | 20.33 | 20.79 | 20.26 | 20.61 | 1,823,375 | +0.16(+0.76%) |
Jul 18, 2018 | 20.31 | 20.68 | 20.28 | 20.46 | 2,663,782 | +0.21(+1.06%) |
Jul 17, 2018 | 21.05 | 21.05 | 20.06 | 20.24 | 5,694,971 | +0.19(+0.94%) |
Jul 16, 2018 | 20.46 | 20.54 | 19.82 | 20.05 | 3,208,550 | -0.40(-1.97%) |
Jul 13, 2018 | 20.17 | 20.53 | 19.94 | 20.46 | 3,092,480 | +0.24(+1.18%) |
Jul 12, 2018 | 19.77 | 20.23 | 19.66 | 20.22 | 2,682,188 | +0.60(+3.06%) |
Jul 11, 2018 | 19.38 | 19.77 | 19.35 | 19.62 | 2,002,636 | -0.06(-0.29%) |
Jul 10, 2018 | 19.40 | 19.81 | 19.33 | 19.68 | 2,217,892 | +0.35(+1.83%) |
Jul 09, 2018 | 19.63 | 19.76 | 19.22 | 19.32 | 3,471,924 | -0.19(-0.97%) |
Jul 06, 2018 | 18.67 | 19.55 | 18.66 | 19.51 | 2,765,101 | +0.76(+4.03%) |
Jul 05, 2018 | 18.94 | 19.09 | 18.62 | 18.76 | 2,075,692 | -0.07(-0.35%) |
Jul 03, 2018 | 18.82 | 18.82 | 18.82 | 0 | +0.13(+0.70%) | |
Jul 02, 2018 | 18.73 | 18.95 | 18.44 | 18.69 | 3,565,121 | -0.41(-2.15%) |
Jun 29, 2018 | 19.17 | 19.37 | 19.06 | 19.10 | 2,136,437 | +0.10(+0.52%) |
Jun 28, 2018 | 18.92 | 19.12 | 18.58 | 19.00 | 3,454,922 | +0.01(+0.04%) |
Jun 27, 2018 | 19.50 | 19.92 | 18.99 | 18.99 | 3,284,218 | -0.43(-2.20%) |
Jun 26, 2018 | 19.76 | 19.76 | 19.41 | 19.42 | 2,615,653 | -0.30(-1.54%) |
Jun 25, 2018 | 20.37 | 20.41 | 19.65 | 19.73 | 2,684,118 | -0.76(-3.69%) |
Jun 22, 2018 | 20.58 | 20.74 | 20.24 | 20.48 | 3,410,579 | +0.13(+0.65%) |
Jun 21, 2018 | 20.41 | 20.49 | 20.18 | 20.35 | 3,516,894 | -0.02(-0.12%) |
Jun 20, 2018 | 20.55 | 20.80 | 20.33 | 20.37 | 3,849,440 | -0.09(-0.44%) |
Jun 19, 2018 | 20.97 | 21.23 | 20.38 | 20.46 | 4,081,252 | -0.77(-3.64%) |
Jun 18, 2018 | 21.30 | 21.57 | 21.16 | 21.24 | 3,942,591 | -0.36(-1.67%) |
Jun 15, 2018 | 21.47 | 21.37 | 21.60 | 5,156,171 | +0.13(+0.61%) | |
Jun 14, 2018 | 20.88 | 21.53 | 20.73 | 21.47 | 6,392,390 | +0.76(+3.65%) |
Jun 13, 2018 | 20.73 | 21.02 | 20.58 | 20.71 | 8,159,590 | -0.02(-0.08%) |
Jun 12, 2018 | 20.71 | 21.04 | 20.52 | 20.73 | 4,734,386 | +0.18(+0.88%) |
Jun 11, 2018 | 20.15 | 20.71 | 20.14 | 20.55 | 3,883,333 | +0.44(+2.21%) |
Jun 08, 2018 | 20.14 | 20.49 | 19.84 | 20.10 | 2,617,290 | -0.11(-0.53%) |
Jun 07, 2018 | 21.05 | 21.08 | 20.04 | 20.21 | 8,585,674 | -0.81(-3.87%) |
Jun 06, 2018 | 21.13 | 21.02 | 5,061,030 | +0.82(+4.07%) | ||
Jun 05, 2018 | 20.34 | 20.86 | 20.12 | 20.20 | 4,054,332 | -0.14(-0.69%) |
Jun 04, 2018 | 20.75 | 20.87 | 19.98 | 20.34 | 6,038,556 | -0.38(-1.82%) |