Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 22.89 | 22.89 | 22.89 | 0 | -0.07(-0.30%) | |
Aug 30, 2018 | 22.71 | 23.12 | 22.57 | 22.96 | 120,505 | +0.23(+1.01%) |
Aug 29, 2018 | 22.58 | 23.03 | 22.58 | 22.73 | 100,312 | +0.07(+0.31%) |
Aug 28, 2018 | 22.65 | 22.71 | 22.28 | 22.66 | 196,188 | +0.10(+0.44%) |
Aug 27, 2018 | 22.43 | 22.60 | 22.29 | 22.56 | 144,049 | +0.19(+0.85%) |
Aug 24, 2018 | 22.48 | 22.62 | 22.25 | 22.37 | 150,800 | -0.03(-0.13%) |
Aug 23, 2018 | 22.33 | 22.63 | 22.30 | 22.40 | 146,388 | +0.03(+0.13%) |
Aug 22, 2018 | 22.17 | 22.48 | 21.99 | 22.37 | 171,270 | +0.13(+0.58%) |
Aug 21, 2018 | 22.00 | 22.31 | 21.94 | 22.24 | 270,458 | +0.28(+1.28%) |
Aug 20, 2018 | 22.00 | 22.11 | 21.83 | 21.96 | 196,657 | -0.03(-0.14%) |
Aug 17, 2018 | 21.85 | 22.14 | 21.62 | 21.99 | 211,800 | +0.08(+0.37%) |
Aug 16, 2018 | 21.58 | 21.98 | 21.39 | 21.91 | 198,444 | +0.40(+1.86%) |
Aug 15, 2018 | 21.85 | 21.98 | 21.43 | 21.51 | 157,196 | -0.36(-1.65%) |
Aug 14, 2018 | 21.63 | 21.91 | 21.56 | 21.87 | 100,142 | +0.25(+1.16%) |
Aug 13, 2018 | 21.73 | 21.91 | 21.42 | 21.62 | 101,276 | -0.07(-0.32%) |
Aug 10, 2018 | 21.54 | 21.90 | 21.48 | 21.69 | 132,900 | +0.02(+0.09%) |
Aug 09, 2018 | 21.46 | 21.92 | 21.46 | 21.67 | 177,228 | +0.30(+1.40%) |
Aug 08, 2018 | 21.54 | 21.64 | 21.11 | 21.37 | 158,754 | -0.11(-0.51%) |
Aug 07, 2018 | 21.73 | 21.84 | 21.46 | 21.48 | 271,988 | -0.30(-1.38%) |
Aug 06, 2018 | 21.26 | 21.79 | 21.16 | 21.78 | 219,182 | +0.51(+2.40%) |
Aug 03, 2018 | 21.06 | 21.42 | 21.00 | 21.27 | 223,300 | +0.26(+1.24%) |
Aug 02, 2018 | 21.36 | 21.57 | 20.58 | 21.01 | 440,096 | -0.36(-1.68%) |
Aug 01, 2018 | 21.13 | 23.73 | 21.05 | 21.37 | 747,228 | +1.24(+6.16%) |
Jul 31, 2018 | 19.74 | 20.21 | 19.63 | 20.13 | 428,438 | +0.43(+2.18%) |
Jul 30, 2018 | 20.10 | 20.37 | 19.56 | 19.70 | 257,819 | -0.38(-1.89%) |
Jul 27, 2018 | 20.91 | 20.91 | 20.07 | 20.08 | 189,800 | -0.73(-3.51%) |
Jul 26, 2018 | 20.99 | 20.43 | 20.81 | 346,739 | +0.18(+0.87%) | |
Jul 25, 2018 | 20.20 | 20.65 | 20.18 | 20.63 | 416,007 | +0.45(+2.23%) |
Jul 24, 2018 | 20.18 | 20.35 | 20.18 | 20.18 | 366,991 | +0.04(+0.20%) |
Jul 23, 2018 | 20.06 | 20.47 | 20.06 | 20.14 | 276,089 | -0.02(-0.10%) |
Jul 20, 2018 | 19.67 | 20.46 | 19.58 | 20.16 | 540,665 | +0.46(+2.34%) |
Jul 19, 2018 | 19.74 | 19.33 | 19.70 | 218,524 | +0.17(+0.87%) | |
Jul 18, 2018 | 19.72 | 19.72 | 19.30 | 19.53 | 186,710 | -0.24(-1.21%) |
Jul 17, 2018 | 19.79 | 20.09 | 19.73 | 19.77 | 132,134 | -0.04(-0.20%) |
Jul 16, 2018 | 19.84 | 19.98 | 19.61 | 19.81 | 163,328 | +0.02(+0.10%) |
Jul 13, 2018 | 19.96 | 20.02 | 19.74 | 19.79 | 224,905 | -0.15(-0.75%) |
Jul 12, 2018 | 20.22 | 19.71 | 19.94 | 201,365 | +0.23(+1.17%) | |
Jul 11, 2018 | 19.89 | 20.04 | 19.68 | 19.71 | 208,016 | -0.20(-1.00%) |
Jul 10, 2018 | 20.34 | 20.39 | 19.87 | 19.91 | 294,061 | -0.38(-1.87%) |
Jul 09, 2018 | 20.89 | 21.02 | 20.26 | 20.29 | 365,214 | -0.58(-2.78%) |
Jul 06, 2018 | 20.65 | 21.10 | 20.61 | 20.87 | 283,082 | +0.31(+1.51%) |
Jul 05, 2018 | 20.13 | 20.59 | 20.12 | 20.56 | 353,644 | +0.42(+2.09%) |
Jul 03, 2018 | 20.14 | 20.14 | 20.14 | 0 | +0.14(+0.70%) | |
Jul 02, 2018 | 19.40 | 20.03 | 19.40 | 20.00 | 193,985 | +0.50(+2.56%) |
Jun 29, 2018 | 19.89 | 19.89 | 19.32 | 19.50 | 282,419 | -0.39(-1.96%) |
Jun 28, 2018 | 19.56 | 19.95 | 19.46 | 19.89 | 219,352 | +0.28(+1.43%) |
Jun 27, 2018 | 20.19 | 20.31 | 19.61 | 19.61 | 364,638 | -0.54(-2.68%) |
Jun 26, 2018 | 19.78 | 20.18 | 19.74 | 20.15 | 246,699 | +0.40(+2.03%) |
Jun 25, 2018 | 20.01 | 20.10 | 19.48 | 19.75 | 364,145 | -0.39(-1.94%) |
Jun 22, 2018 | 20.39 | 20.39 | 20.01 | 20.14 | 457,855 | -0.11(-0.54%) |
Jun 21, 2018 | 20.39 | 20.60 | 20.13 | 20.25 | 343,832 | +0.20(+1.00%) |
Jun 20, 2018 | 19.75 | 20.28 | 19.65 | 20.05 | 355,450 | +0.29(+1.47%) |
Jun 19, 2018 | 19.82 | 20.02 | 19.06 | 19.76 | 341,406 | -0.16(-0.80%) |
Jun 18, 2018 | 19.60 | 20.14 | 19.47 | 19.92 | 498,837 | +0.32(+1.63%) |
Jun 15, 2018 | 19.71 | 19.10 | 19.60 | 1,072,023 | +0.50(+2.62%) | |
Jun 14, 2018 | 18.22 | 19.16 | 18.00 | 19.10 | 685,656 | +1.05(+5.82%) |
Jun 13, 2018 | 17.91 | 18.14 | 17.85 | 18.05 | 391,953 | +0.17(+0.95%) |
Jun 12, 2018 | 17.65 | 17.91 | 17.62 | 17.88 | 191,695 | +0.24(+1.36%) |
Jun 11, 2018 | 17.72 | 17.78 | 17.56 | 17.64 | 186,116 | -0.06(-0.34%) |
Jun 08, 2018 | 17.54 | 17.75 | 17.40 | 17.70 | 275,295 | +0.23(+1.32%) |
Jun 07, 2018 | 17.63 | 17.73 | 17.45 | 17.47 | 349,165 | -0.22(-1.24%) |
Jun 06, 2018 | 17.69 | 17.87 | 17.62 | 17.69 | 302,625 | -0.02(-0.11%) |
Jun 05, 2018 | 17.20 | 17.93 | 17.20 | 17.71 | 352,207 | +0.55(+3.21%) |
Jun 04, 2018 | 17.15 | 17.38 | 16.74 | 17.16 | 371,223 | -0.04(-0.23%) |