Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 17.00 | 17.00 | 17.00 | 0 | +0.14(+0.85%) | |
Aug 30, 2018 | 16.96 | 16.97 | 16.84 | 16.85 | 1,539,689 | -0.14(-0.84%) |
Aug 29, 2018 | 16.92 | 17.00 | 16.79 | 17.00 | 1,316,803 | +0.10(+0.61%) |
Aug 28, 2018 | 17.15 | 17.17 | 16.86 | 16.89 | 1,409,248 | -0.21(-1.21%) |
Aug 27, 2018 | 17.25 | 17.35 | 17.06 | 17.10 | 1,237,426 | -0.06(-0.37%) |
Aug 24, 2018 | 17.46 | 17.47 | 17.12 | 17.16 | 1,024,884 | -0.25(-1.41%) |
Aug 23, 2018 | 17.42 | 17.47 | 17.24 | 17.41 | 1,879,605 | +0.02(+0.09%) |
Aug 22, 2018 | 17.26 | 17.40 | 17.16 | 17.39 | 1,420,903 | +0.10(+0.60%) |
Aug 21, 2018 | 17.07 | 17.38 | 17.04 | 17.29 | 2,067,984 | +0.23(+1.35%) |
Aug 20, 2018 | 17.00 | 17.13 | 16.92 | 17.06 | 1,660,987 | +0.06(+0.37%) |
Aug 17, 2018 | 17.06 | 17.12 | 16.96 | 17.00 | 2,073,564 | -0.09(-0.51%) |
Aug 16, 2018 | 16.88 | 17.15 | 16.88 | 17.08 | 1,572,867 | +0.29(+1.75%) |
Aug 15, 2018 | 16.92 | 17.04 | 16.75 | 16.79 | 1,858,131 | -0.26(-1.54%) |
Aug 14, 2018 | 16.91 | 17.12 | 16.90 | 17.05 | 2,373,613 | +0.22(+1.32%) |
Aug 13, 2018 | 16.92 | 17.01 | 16.79 | 16.83 | 1,766,698 | -0.09(-0.52%) |
Aug 10, 2018 | 16.80 | 16.96 | 16.75 | 16.92 | 1,256,553 | -0.06(-0.33%) |
Aug 09, 2018 | 17.08 | 17.16 | 16.89 | 16.97 | 986,977 | -0.11(-0.65%) |
Aug 08, 2018 | 17.00 | 17.16 | 16.90 | 17.08 | 1,384,071 | +0.12(+0.70%) |
Aug 07, 2018 | 17.05 | 17.14 | 16.93 | 16.96 | 1,244,749 | +0.02(+0.09%) |
Aug 06, 2018 | 16.98 | 17.00 | 16.84 | 16.95 | 1,006,925 | +0.00(+0.00%) |
Aug 03, 2018 | 17.17 | 17.31 | 16.90 | 16.95 | 1,003,857 | -0.25(-1.48%) |
Aug 02, 2018 | 17.04 | 17.26 | 16.99 | 17.20 | 1,300,795 | -0.01(-0.05%) |
Aug 01, 2018 | 17.09 | 17.25 | 16.97 | 17.21 | 2,285,443 | +0.29(+1.74%) |
Jul 31, 2018 | 17.12 | 17.20 | 16.81 | 16.92 | 2,066,279 | -0.16(-0.93%) |
Jul 30, 2018 | 17.33 | 17.43 | 17.07 | 17.08 | 1,958,827 | -0.23(-1.33%) |
Jul 27, 2018 | 17.48 | 17.58 | 17.28 | 17.31 | 1,935,822 | -0.15(-0.86%) |
Jul 26, 2018 | 17.51 | 17.70 | 17.45 | 17.46 | 2,702,688 | -0.04(-0.23%) |
Jul 25, 2018 | 17.89 | 17.89 | 17.48 | 17.50 | 2,221,684 | -0.46(-2.57%) |
Jul 24, 2018 | 18.07 | 18.10 | 17.89 | 17.96 | 3,192,118 | -0.09(-0.48%) |
Jul 23, 2018 | 17.58 | 18.06 | 17.57 | 18.05 | 2,868,382 | +0.41(+2.34%) |
Jul 20, 2018 | 17.51 | 17.66 | 17.42 | 17.63 | 4,441,096 | +0.02(+0.09%) |
Jul 19, 2018 | 18.27 | 18.39 | 17.51 | 17.62 | 5,437,674 | -0.84(-4.56%) |
Jul 18, 2018 | 18.33 | 18.58 | 18.30 | 18.46 | 2,650,802 | +0.13(+0.74%) |
Jul 17, 2018 | 18.38 | 18.55 | 18.16 | 18.32 | 3,746,278 | +0.01(+0.04%) |
Jul 16, 2018 | 17.97 | 18.32 | 17.96 | 18.32 | 2,783,288 | +0.41(+2.31%) |
Jul 13, 2018 | 18.07 | 18.10 | 17.81 | 17.90 | 2,215,011 | -0.21(-1.14%) |
Jul 12, 2018 | 18.51 | 18.51 | 17.98 | 18.11 | 2,262,577 | -0.31(-1.68%) |
Jul 11, 2018 | 18.43 | 18.55 | 18.36 | 18.42 | 1,940,529 | -0.03(-0.17%) |
Jul 10, 2018 | 18.62 | 18.72 | 18.30 | 18.45 | 1,848,579 | -0.17(-0.90%) |
Jul 09, 2018 | 18.35 | 18.67 | 18.26 | 18.62 | 1,425,349 | +0.39(+2.14%) |
Jul 06, 2018 | 18.01 | 18.30 | 17.91 | 18.23 | 1,903,260 | +0.13(+0.75%) |
Jul 05, 2018 | 18.10 | 17.85 | 18.09 | 2,154,008 | +0.16(+0.89%) | |
Jul 03, 2018 | 17.93 | 17.93 | 17.93 | 0 | -0.02(-0.13%) | |
Jul 02, 2018 | 17.88 | 17.98 | 17.79 | 17.96 | 2,556,310 | +0.02(+0.09%) |
Jun 29, 2018 | 18.24 | 18.33 | 17.93 | 17.94 | 1,644,525 | -0.12(-0.66%) |
Jun 28, 2018 | 18.11 | 18.24 | 17.96 | 18.06 | 1,991,169 | +0.04(+0.22%) |
Jun 27, 2018 | 18.32 | 18.37 | 17.97 | 18.02 | 2,993,642 | -0.34(-1.84%) |
Jun 26, 2018 | 18.41 | 18.42 | 18.13 | 18.36 | 2,447,280 | -0.02(-0.13%) |
Jun 25, 2018 | 18.49 | 18.56 | 18.20 | 18.38 | 3,133,946 | -0.14(-0.76%) |
Jun 22, 2018 | 19.01 | 19.14 | 18.52 | 18.53 | 32,509,802 | -0.33(-1.75%) |
Jun 21, 2018 | 18.88 | 19.01 | 18.65 | 18.86 | 2,346,074 | -0.05(-0.25%) |
Jun 20, 2018 | 18.93 | 19.02 | 18.77 | 18.90 | 1,987,452 | +0.09(+0.46%) |
Jun 19, 2018 | 18.59 | 18.86 | 18.52 | 18.82 | 2,070,020 | +0.11(+0.59%) |
Jun 18, 2018 | 18.59 | 18.83 | 18.47 | 18.71 | 2,384,423 | +0.06(+0.30%) |
Jun 15, 2018 | 18.85 | 18.54 | 18.65 | 4,146,164 | -0.20(-1.09%) | |
Jun 14, 2018 | 19.15 | 19.15 | 18.77 | 18.86 | 2,188,130 | -0.24(-1.28%) |
Jun 13, 2018 | 19.02 | 19.36 | 18.88 | 19.10 | 2,131,831 | +0.07(+0.37%) |
Jun 12, 2018 | 19.35 | 19.37 | 18.96 | 19.03 | 2,071,456 | -0.30(-1.55%) |
Jun 11, 2018 | 19.50 | 19.59 | 19.20 | 19.33 | 2,330,671 | -0.24(-1.25%) |
Jun 08, 2018 | 19.39 | 19.60 | 19.30 | 19.57 | 3,649,423 | +0.22(+1.14%) |
Jun 07, 2018 | 19.46 | 19.53 | 19.21 | 19.35 | 2,758,557 | -0.06(-0.32%) |
Jun 06, 2018 | 19.44 | 19.41 | 2,378,664 | +0.42(+2.20%) | ||
Jun 05, 2018 | 18.89 | 19.01 | 18.75 | 19.00 | 1,692,032 | +0.06(+0.29%) |
Jun 04, 2018 | 18.87 | 18.97 | 18.73 | 18.94 | 1,335,535 | +0.15(+0.80%) |