Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 19.11 | 19.11 | 19.11 | 0 | +0.15(+0.79%) | |
Aug 30, 2018 | 19.08 | 19.08 | 18.96 | 18.96 | 763,368 | -0.11(-0.58%) |
Aug 29, 2018 | 19.06 | 19.12 | 18.95 | 19.07 | 1,192,100 | +0.04(+0.21%) |
Aug 28, 2018 | 18.83 | 19.03 | 18.69 | 19.03 | 1,007,142 | +0.25(+1.33%) |
Aug 27, 2018 | 18.82 | 18.88 | 18.63 | 18.78 | 1,085,214 | +0.00(+0.00%) |
Aug 24, 2018 | 18.85 | 18.86 | 18.67 | 18.78 | 714,300 | -0.03(-0.16%) |
Aug 23, 2018 | 18.98 | 19.04 | 18.81 | 18.81 | 650,227 | -0.24(-1.26%) |
Aug 22, 2018 | 19.00 | 19.08 | 18.86 | 19.05 | 929,357 | +0.01(+0.05%) |
Aug 21, 2018 | 19.00 | 19.12 | 18.95 | 19.04 | 1,080,321 | +0.05(+0.26%) |
Aug 20, 2018 | 19.00 | 19.10 | 18.93 | 18.99 | 1,213,918 | +0.01(+0.05%) |
Aug 17, 2018 | 18.76 | 19.00 | 18.69 | 18.98 | 2,684,600 | +0.23(+1.23%) |
Aug 16, 2018 | 18.63 | 18.76 | 18.41 | 18.75 | 2,358,379 | +0.08(+0.43%) |
Aug 15, 2018 | 18.50 | 18.74 | 18.45 | 18.67 | 1,935,407 | +0.14(+0.76%) |
Aug 14, 2018 | 18.30 | 18.60 | 18.25 | 18.53 | 1,595,567 | +0.26(+1.42%) |
Aug 13, 2018 | 17.95 | 18.29 | 17.79 | 18.27 | 1,962,663 | +0.35(+1.95%) |
Aug 10, 2018 | 18.36 | 18.45 | 17.91 | 17.92 | 1,136,000 | -0.47(-2.56%) |
Aug 09, 2018 | 18.58 | 18.63 | 18.38 | 18.39 | 1,248,936 | -0.17(-0.92%) |
Aug 08, 2018 | 18.70 | 18.70 | 18.46 | 18.56 | 1,045,064 | -0.07(-0.38%) |
Aug 07, 2018 | 18.35 | 18.70 | 18.08 | 18.63 | 1,719,963 | +0.23(+1.25%) |
Aug 06, 2018 | 18.25 | 18.41 | 18.13 | 18.40 | 1,400,487 | +0.22(+1.21%) |
Aug 03, 2018 | 18.00 | 18.19 | 17.93 | 18.18 | 1,846,500 | +0.22(+1.22%) |
Aug 02, 2018 | 17.90 | 18.01 | 17.83 | 17.96 | 1,192,307 | -0.01(-0.06%) |
Aug 01, 2018 | 17.82 | 18.00 | 17.57 | 17.97 | 1,170,354 | +0.13(+0.73%) |
Jul 31, 2018 | 17.59 | 17.94 | 17.54 | 17.84 | 1,536,353 | +0.31(+1.77%) |
Jul 30, 2018 | 17.23 | 17.53 | 17.17 | 17.53 | 1,231,848 | +0.29(+1.68%) |
Jul 27, 2018 | 17.60 | 17.74 | 17.12 | 17.24 | 1,260,100 | -0.67(-3.74%) |
Jul 26, 2018 | 17.96 | 18.10 | 17.88 | 17.91 | 1,679,688 | -0.06(-0.33%) |
Jul 25, 2018 | 17.84 | 18.01 | 17.83 | 17.97 | 1,174,627 | +0.15(+0.84%) |
Jul 24, 2018 | 18.00 | 18.00 | 17.70 | 17.82 | 1,176,429 | -0.16(-0.89%) |
Jul 23, 2018 | 18.00 | 18.01 | 17.86 | 17.98 | 1,112,901 | +0.04(+0.22%) |
Jul 20, 2018 | 18.03 | 18.11 | 17.83 | 17.94 | 1,405,862 | -0.09(-0.50%) |
Jul 19, 2018 | 17.86 | 18.17 | 17.80 | 18.03 | 2,577,315 | +0.17(+0.95%) |
Jul 18, 2018 | 18.00 | 18.04 | 17.76 | 17.86 | 1,087,101 | -0.15(-0.83%) |
Jul 17, 2018 | 18.15 | 18.25 | 18.00 | 18.01 | 1,604,342 | -0.14(-0.77%) |
Jul 16, 2018 | 18.25 | 18.30 | 18.10 | 18.15 | 1,649,134 | -0.07(-0.38%) |
Jul 13, 2018 | 18.21 | 18.22 | 1,754,784 | -0.23(-1.25%) | ||
Jul 12, 2018 | 18.53 | 18.55 | 18.32 | 18.45 | 997,205 | -0.02(-0.11%) |
Jul 11, 2018 | 18.61 | 18.75 | 18.46 | 18.47 | 1,445,255 | -0.13(-0.70%) |
Jul 10, 2018 | 18.54 | 18.71 | 18.50 | 18.60 | 1,234,094 | +0.09(+0.49%) |
Jul 09, 2018 | 18.78 | 18.78 | 18.38 | 18.51 | 1,657,305 | -0.23(-1.23%) |
Jul 06, 2018 | 18.50 | 18.81 | 18.40 | 18.74 | 7,390,920 | +0.28(+1.52%) |
Jul 05, 2018 | 18.32 | 18.47 | 18.14 | 18.46 | 2,183,052 | +0.26(+1.43%) |
Jul 03, 2018 | 18.20 | 18.20 | 18.20 | 0 | +0.14(+0.78%) | |
Jul 02, 2018 | 18.06 | 18.26 | 17.81 | 18.06 | 1,297,018 | -0.03(-0.17%) |
Jun 29, 2018 | 18.13 | 18.27 | 17.97 | 18.09 | 1,656,928 | -0.04(-0.22%) |
Jun 28, 2018 | 18.00 | 18.20 | 17.95 | 18.13 | 1,188,217 | +0.15(+0.83%) |
Jun 27, 2018 | 18.16 | 18.18 | 17.96 | 17.98 | 939,734 | -0.15(-0.83%) |
Jun 26, 2018 | 18.31 | 18.35 | 18.04 | 18.13 | 1,727,585 | -0.08(-0.44%) |
Jun 25, 2018 | 18.22 | 18.34 | 18.06 | 18.21 | 1,735,787 | +0.01(+0.05%) |
Jun 22, 2018 | 17.93 | 18.32 | 17.88 | 18.20 | 3,523,783 | +0.30(+1.68%) |
Jun 21, 2018 | 17.71 | 17.95 | 17.63 | 17.90 | 1,011,778 | +0.18(+1.02%) |
Jun 20, 2018 | 17.53 | 17.75 | 17.40 | 17.72 | 1,138,748 | +0.26(+1.49%) |
Jun 19, 2018 | 17.44 | 17.64 | 17.44 | 17.46 | 1,150,239 | -0.06(-0.34%) |
Jun 18, 2018 | 17.52 | 17.58 | 17.26 | 17.52 | 1,177,690 | +0.02(+0.11%) |
Jun 15, 2018 | 17.60 | 17.48 | 17.50 | 2,663,804 | +0.02(+0.11%) | |
Jun 14, 2018 | 17.42 | 17.59 | 17.31 | 17.48 | 1,215,210 | +0.09(+0.52%) |
Jun 13, 2018 | 17.82 | 17.87 | 17.33 | 17.39 | 1,282,391 | -0.40(-2.25%) |
Jun 12, 2018 | 17.57 | 17.88 | 17.57 | 17.79 | 854,588 | +0.20(+1.14%) |
Jun 11, 2018 | 17.57 | 17.63 | 17.49 | 17.59 | 658,181 | +0.00(+0.00%) |
Jun 08, 2018 | 17.56 | 17.67 | 17.48 | 17.59 | 813,042 | +0.03(+0.17%) |
Jun 07, 2018 | 17.54 | 17.68 | 17.46 | 17.56 | 1,452,509 | +0.03(+0.17%) |
Jun 06, 2018 | 17.49 | 17.55 | 17.35 | 17.53 | 922,731 | +0.04(+0.23%) |
Jun 05, 2018 | 17.64 | 17.74 | 17.45 | 17.49 | 1,353,138 | -0.15(-0.85%) |
Jun 04, 2018 | 17.85 | 17.92 | 17.56 | 17.64 | 1,435,639 | -0.21(-1.18%) |