Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 18.83 | 18.83 | 18.83 | 0 | +0.18(+0.98%) | |
Aug 30, 2018 | 18.69 | 18.71 | 18.50 | 18.64 | 14,433 | -0.03(-0.19%) |
Aug 29, 2018 | 18.50 | 18.68 | 18.32 | 18.68 | 11,327 | +0.17(+0.89%) |
Aug 28, 2018 | 18.42 | 18.60 | 18.39 | 18.51 | 15,419 | +0.09(+0.47%) |
Aug 27, 2018 | 18.29 | 18.55 | 18.29 | 18.43 | 20,168 | +0.07(+0.38%) |
Aug 24, 2018 | 18.35 | 18.45 | 18.14 | 18.36 | 71,967 | -0.07(-0.38%) |
Aug 23, 2018 | 18.53 | 18.66 | 18.38 | 18.43 | 21,185 | -0.20(-1.08%) |
Aug 22, 2018 | 18.78 | 18.88 | 18.63 | 18.63 | 13,807 | -0.23(-1.20%) |
Aug 21, 2018 | 18.85 | 18.91 | 18.84 | 18.85 | 18,888 | +0.03(+0.14%) |
Aug 20, 2018 | 18.89 | 18.91 | 18.65 | 18.83 | 13,421 | +0.00(+0.00%) |
Aug 17, 2018 | 18.84 | 18.93 | 18.82 | 18.83 | 34,089 | -0.08(-0.41%) |
Aug 16, 2018 | 18.69 | 19.02 | 18.57 | 18.91 | 21,531 | +0.17(+0.93%) |
Aug 15, 2018 | 18.97 | 19.04 | 18.63 | 18.73 | 100,852 | -0.21(-1.10%) |
Aug 14, 2018 | 18.59 | 18.99 | 18.59 | 18.94 | 12,521 | -0.01(-0.05%) |
Aug 13, 2018 | 19.07 | 19.09 | 18.54 | 18.95 | 15,431 | -0.11(-0.59%) |
Aug 10, 2018 | 18.86 | 19.15 | 18.49 | 19.06 | 25,137 | +0.15(+0.78%) |
Aug 09, 2018 | 18.80 | 19.17 | 18.80 | 18.91 | 21,662 | -0.19(-1.00%) |
Aug 08, 2018 | 19.08 | 19.17 | 18.90 | 19.11 | 12,737 | +0.03(+0.18%) |
Aug 07, 2018 | 19.03 | 19.11 | 18.82 | 19.07 | 8,232 | +0.03(+0.14%) |
Aug 06, 2018 | 19.06 | 19.07 | 18.91 | 19.05 | 9,298 | +0.03(+0.14%) |
Aug 03, 2018 | 19.01 | 19.02 | 18.86 | 19.02 | 33,401 | +0.05(+0.28%) |
Aug 02, 2018 | 18.72 | 19.00 | 18.72 | 18.97 | 19,890 | +0.27(+1.44%) |
Aug 01, 2018 | 18.67 | 18.84 | 18.54 | 18.70 | 13,429 | +0.04(+0.23%) |
Jul 31, 2018 | 18.36 | 18.76 | 18.36 | 18.65 | 9,313 | +0.42(+2.28%) |
Jul 30, 2018 | 18.27 | 18.48 | 18.21 | 18.24 | 16,083 | +0.03(+0.19%) |
Jul 27, 2018 | 18.48 | 18.48 | 18.07 | 18.20 | 15,668 | -0.19(-1.04%) |
Jul 26, 2018 | 18.56 | 18.36 | 18.39 | 8,297 | -0.02(-0.09%) | |
Jul 25, 2018 | 18.23 | 18.44 | 18.23 | 18.41 | 19,703 | +0.18(+1.00%) |
Jul 24, 2018 | 18.36 | 18.44 | 18.08 | 18.23 | 15,921 | -0.14(-0.76%) |
Jul 23, 2018 | 18.36 | 18.58 | 18.36 | 18.37 | 12,772 | -0.01(-0.05%) |
Jul 20, 2018 | 18.44 | 18.61 | 18.35 | 18.38 | 24,299 | -0.09(-0.47%) |
Jul 19, 2018 | 18.36 | 18.49 | 18.26 | 18.46 | 32,357 | +0.03(+0.14%) |
Jul 18, 2018 | 18.36 | 18.57 | 18.36 | 18.44 | 8,300 | +0.07(+0.38%) |
Jul 17, 2018 | 18.57 | 18.72 | 18.36 | 18.37 | 15,162 | -0.17(-0.94%) |
Jul 16, 2018 | 18.43 | 18.64 | 18.43 | 18.54 | 5,952 | +0.10(+0.56%) |
Jul 13, 2018 | 18.47 | 18.54 | 18.36 | 18.44 | 23,144 | -0.03(-0.14%) |
Jul 12, 2018 | 18.43 | 18.14 | 18.46 | 15,655 | +0.03(+0.19%) | |
Jul 11, 2018 | 18.82 | 18.82 | 18.36 | 18.43 | 14,572 | -0.38(-2.03%) |
Jul 10, 2018 | 19.01 | 19.10 | 18.77 | 18.81 | 10,434 | -0.21(-1.10%) |
Jul 09, 2018 | 18.78 | 19.10 | 18.78 | 19.02 | 24,210 | +0.18(+0.97%) |
Jul 06, 2018 | 18.71 | 18.99 | 18.71 | 18.84 | 18,109 | +0.02(+0.09%) |
Jul 05, 2018 | 18.97 | 19.14 | 18.64 | 18.82 | 31,607 | -0.16(-0.82%) |
Jul 03, 2018 | 18.97 | 18.97 | 18.97 | 0 | +0.23(+1.20%) | |
Jul 02, 2018 | 18.38 | 19.22 | 18.38 | 18.75 | 31,349 | +0.38(+2.08%) |
Jun 29, 2018 | 18.93 | 19.05 | 18.24 | 18.37 | 35,727 | -0.12(-0.66%) |
Jun 28, 2018 | 18.67 | 18.88 | 18.38 | 18.49 | 36,113 | -0.16(-0.84%) |
Jun 27, 2018 | 19.23 | 19.23 | 18.49 | 18.64 | 55,874 | -0.28(-1.47%) |
Jun 26, 2018 | 19.27 | 19.27 | 18.84 | 18.92 | 51,943 | -0.34(-1.76%) |
Jun 25, 2018 | 18.49 | 19.39 | 18.49 | 19.26 | 56,791 | +0.82(+4.42%) |
Jun 22, 2018 | 18.52 | 18.59 | 18.00 | 18.44 | 316,983 | -0.03(-0.19%) |
Jun 21, 2018 | 18.83 | 18.88 | 18.38 | 18.48 | 50,394 | -0.35(-1.84%) |
Jun 20, 2018 | 18.70 | 19.10 | 18.70 | 18.83 | 33,560 | -0.17(-0.91%) |
Jun 19, 2018 | 18.89 | 19.10 | 18.89 | 19.00 | 38,811 | +0.08(+0.41%) |
Jun 18, 2018 | 18.81 | 19.08 | 18.48 | 18.92 | 11,804 | +0.12(+0.65%) |
Jun 15, 2018 | 19.08 | 18.63 | 18.80 | 50,170 | +0.17(+0.93%) | |
Jun 14, 2018 | 18.71 | 18.86 | 18.55 | 18.63 | 18,554 | -0.16(-0.88%) |
Jun 13, 2018 | 18.76 | 19.10 | 18.66 | 18.79 | 21,141 | -0.13(-0.69%) |
Jun 12, 2018 | 18.77 | 18.96 | 18.51 | 18.92 | 13,110 | +0.09(+0.46%) |
Jun 11, 2018 | 18.90 | 19.03 | 18.77 | 18.84 | 19,836 | -0.10(-0.55%) |
Jun 08, 2018 | 19.07 | 19.10 | 18.76 | 18.94 | 13,474 | +0.02(+0.09%) |
Jun 07, 2018 | 19.03 | 19.03 | 18.81 | 18.92 | 10,942 | +0.01(+0.05%) |
Jun 06, 2018 | 18.77 | 19.10 | 18.74 | 18.91 | 21,521 | +0.04(+0.23%) |
Jun 05, 2018 | 18.86 | 19.10 | 18.85 | 18.87 | 28,928 | -0.16(-0.87%) |
Jun 04, 2018 | 18.84 | 19.09 | 18.75 | 19.04 | 22,434 | +0.23(+1.20%) |