Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 20.35 | 20.35 | 20.35 | 0 | +0.30(+1.50%) | |
Aug 30, 2018 | 20.15 | 20.30 | 19.70 | 20.05 | 450,084 | -0.30(-1.47%) |
Aug 29, 2018 | 20.35 | 20.45 | 20.05 | 20.35 | 394,414 | +0.10(+0.49%) |
Aug 28, 2018 | 20.20 | 20.45 | 19.80 | 20.25 | 269,805 | +0.25(+1.25%) |
Aug 27, 2018 | 20.00 | 20.35 | 19.85 | 20.00 | 218,903 | -0.10(-0.50%) |
Aug 24, 2018 | 20.35 | 20.50 | 19.85 | 20.10 | 199,700 | -0.25(-1.23%) |
Aug 23, 2018 | 20.25 | 20.40 | 20.00 | 20.35 | 210,418 | +0.00(+0.00%) |
Aug 22, 2018 | 20.45 | 20.60 | 20.15 | 20.35 | 181,010 | +0.00(+0.00%) |
Aug 21, 2018 | 20.20 | 20.43 | 20.00 | 20.35 | 387,681 | +0.20(+0.99%) |
Aug 20, 2018 | 20.00 | 20.30 | 19.95 | 20.15 | 308,246 | +0.05(+0.25%) |
Aug 17, 2018 | 19.85 | 20.15 | 19.60 | 20.10 | 265,900 | +0.25(+1.26%) |
Aug 16, 2018 | 19.75 | 20.00 | 19.35 | 19.85 | 213,063 | +0.20(+1.02%) |
Aug 15, 2018 | 19.90 | 19.95 | 19.40 | 19.65 | 209,288 | -0.40(-2.00%) |
Aug 14, 2018 | 20.25 | 20.30 | 19.90 | 20.05 | 201,974 | -0.05(-0.25%) |
Aug 13, 2018 | 20.25 | 20.25 | 19.80 | 20.10 | 307,591 | -0.20(-0.99%) |
Aug 10, 2018 | 20.20 | 20.55 | 19.70 | 20.30 | 375,500 | -0.05(-0.25%) |
Aug 09, 2018 | 20.95 | 21.05 | 20.20 | 20.35 | 360,657 | -0.50(-2.40%) |
Aug 08, 2018 | 20.45 | 22.02 | 19.95 | 20.85 | 1,008,990 | +1.75(+9.16%) |
Aug 07, 2018 | 19.05 | 19.10 | 18.85 | 19.10 | 249,382 | +0.10(+0.53%) |
Aug 06, 2018 | 18.35 | 19.05 | 18.20 | 19.00 | 292,246 | +0.75(+4.11%) |
Aug 03, 2018 | 18.10 | 18.55 | 18.10 | 18.25 | 253,200 | +0.10(+0.55%) |
Aug 02, 2018 | 18.25 | 18.50 | 17.90 | 18.15 | 282,340 | -0.25(-1.36%) |
Aug 01, 2018 | 18.50 | 18.50 | 18.00 | 18.40 | 318,829 | -0.10(-0.54%) |
Jul 31, 2018 | 18.20 | 18.70 | 18.10 | 18.50 | 286,219 | +0.35(+1.93%) |
Jul 30, 2018 | 18.35 | 18.88 | 18.15 | 18.15 | 209,821 | -0.10(-0.55%) |
Jul 27, 2018 | 18.30 | 18.55 | 18.20 | 18.25 | 328,200 | +0.05(+0.27%) |
Jul 26, 2018 | 18.25 | 18.65 | 18.11 | 18.20 | 401,454 | +0.00(+0.00%) |
Jul 25, 2018 | 18.20 | 18.30 | 17.80 | 18.20 | 341,852 | -0.10(-0.55%) |
Jul 24, 2018 | 18.15 | 18.38 | 17.95 | 18.30 | 196,759 | +0.30(+1.67%) |
Jul 23, 2018 | 17.95 | 18.30 | 17.75 | 18.00 | 236,335 | -0.10(-0.55%) |
Jul 20, 2018 | 18.55 | 18.70 | 18.05 | 18.10 | 312,230 | -0.65(-3.47%) |
Jul 19, 2018 | 18.50 | 18.90 | 18.27 | 18.75 | 309,063 | +0.20(+1.08%) |
Jul 18, 2018 | 18.15 | 18.65 | 17.90 | 18.55 | 238,650 | +0.50(+2.77%) |
Jul 17, 2018 | 18.00 | 18.50 | 17.95 | 18.05 | 291,407 | -0.05(-0.28%) |
Jul 16, 2018 | 18.55 | 18.70 | 17.88 | 18.10 | 329,346 | -0.45(-2.43%) |
Jul 13, 2018 | 17.95 | 18.75 | 17.95 | 18.55 | 318,873 | +0.60(+3.34%) |
Jul 12, 2018 | 18.35 | 18.50 | 17.55 | 17.95 | 365,057 | -0.25(-1.37%) |
Jul 11, 2018 | 18.45 | 18.55 | 18.05 | 18.20 | 204,475 | -0.30(-1.62%) |
Jul 10, 2018 | 18.65 | 18.95 | 18.40 | 18.50 | 194,915 | -0.20(-1.07%) |
Jul 09, 2018 | 18.50 | 18.90 | 18.50 | 18.70 | 194,748 | +0.30(+1.63%) |
Jul 06, 2018 | 18.20 | 18.65 | 18.10 | 18.40 | 154,200 | +0.10(+0.55%) |
Jul 05, 2018 | 17.95 | 18.34 | 17.65 | 18.30 | 314,754 | +0.45(+2.52%) |
Jul 03, 2018 | 17.85 | 17.85 | 17.85 | 0 | -0.10(-0.56%) | |
Jul 02, 2018 | 18.25 | 18.50 | 17.75 | 17.95 | 500,609 | -0.50(-2.71%) |
Jun 29, 2018 | 18.50 | 19.10 | 18.35 | 18.45 | 550,510 | -0.05(-0.27%) |
Jun 28, 2018 | 18.65 | 18.70 | 18.05 | 18.50 | 441,626 | -0.10(-0.54%) |
Jun 27, 2018 | 19.25 | 19.40 | 18.60 | 18.60 | 359,797 | -0.60(-3.12%) |
Jun 26, 2018 | 18.75 | 19.35 | 18.30 | 19.20 | 376,322 | +0.45(+2.40%) |
Jun 25, 2018 | 19.55 | 19.60 | 18.70 | 18.75 | 463,123 | -0.90(-4.58%) |
Jun 22, 2018 | 19.25 | 19.70 | 19.00 | 19.65 | 856,966 | +0.65(+3.42%) |
Jun 21, 2018 | 19.00 | 19.20 | 18.75 | 19.00 | 452,533 | -0.10(-0.52%) |
Jun 20, 2018 | 19.05 | 19.15 | 18.55 | 19.10 | 447,410 | +0.15(+0.79%) |
Jun 19, 2018 | 18.90 | 19.15 | 18.90 | 18.95 | 336,492 | -0.10(-0.52%) |
Jun 18, 2018 | 18.80 | 19.15 | 18.70 | 19.05 | 370,574 | +0.15(+0.79%) |
Jun 15, 2018 | 19.25 | 18.65 | 18.90 | 742,145 | -0.35(-1.82%) | |
Jun 14, 2018 | 19.55 | 19.55 | 19.00 | 19.25 | 312,494 | -0.25(-1.28%) |
Jun 13, 2018 | 19.75 | 19.75 | 19.40 | 19.50 | 386,830 | -0.15(-0.76%) |
Jun 12, 2018 | 19.85 | 20.05 | 19.65 | 19.65 | 274,138 | -0.20(-1.01%) |
Jun 11, 2018 | 20.20 | 20.25 | 19.75 | 19.85 | 296,409 | -0.25(-1.24%) |
Jun 08, 2018 | 19.90 | 20.20 | 19.65 | 20.10 | 338,425 | +0.20(+1.01%) |
Jun 07, 2018 | 19.90 | 20.07 | 19.75 | 19.90 | 224,780 | +0.00(+0.00%) |
Jun 06, 2018 | 19.95 | 19.55 | 19.90 | 313,246 | +0.15(+0.76%) | |
Jun 05, 2018 | 19.70 | 19.90 | 19.45 | 19.75 | 207,452 | +0.10(+0.51%) |
Jun 04, 2018 | 19.90 | 20.15 | 19.55 | 19.65 | 267,963 | -0.25(-1.26%) |