Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 23.85 | 23.85 | 23.85 | 0 | +0.90(+3.92%) | |
Aug 30, 2018 | 22.95 | 22.95 | 22.50 | 22.95 | 8,623 | -0.30(-1.29%) |
Aug 29, 2018 | 23.70 | 23.70 | 22.05 | 23.25 | 23,721 | +1.05(+4.73%) |
Aug 28, 2018 | 21.60 | 23.25 | 21.30 | 22.20 | 44,794 | +0.90(+4.23%) |
Aug 27, 2018 | 21.45 | 21.60 | 21.15 | 21.30 | 3,978 | +0.15(+0.71%) |
Aug 24, 2018 | 21.15 | 21.75 | 20.55 | 21.15 | 7,706 | +0.00(+0.00%) |
Aug 23, 2018 | 21.15 | 21.45 | 20.41 | 21.15 | 8,846 | +0.15(+0.71%) |
Aug 22, 2018 | 22.95 | 23.12 | 19.80 | 21.00 | 80,364 | -1.35(-6.04%) |
Aug 21, 2018 | 20.70 | 22.80 | 20.70 | 22.35 | 48,277 | +1.50(+7.19%) |
Aug 20, 2018 | 19.95 | 21.60 | 19.05 | 20.85 | 26,528 | +0.75(+3.73%) |
Aug 17, 2018 | 20.25 | 20.85 | 19.80 | 20.10 | 5,873 | -0.45(-2.19%) |
Aug 16, 2018 | 21.00 | 21.15 | 20.55 | 20.55 | 3,427 | -0.15(-0.72%) |
Aug 15, 2018 | 21.15 | 21.88 | 20.37 | 20.70 | 4,930 | -0.75(-3.50%) |
Aug 14, 2018 | 21.90 | 21.90 | 20.57 | 21.45 | 12,333 | -0.15(-0.69%) |
Aug 13, 2018 | 21.45 | 22.05 | 21.00 | 21.60 | 12,593 | +0.00(+0.00%) |
Aug 10, 2018 | 20.70 | 21.75 | 20.25 | 21.60 | 17,426 | +0.46(+2.20%) |
Aug 09, 2018 | 21.30 | 21.93 | 18.90 | 21.14 | 25,313 | -0.91(-4.15%) |
Aug 08, 2018 | 21.00 | 23.70 | 20.85 | 22.05 | 123,159 | +1.05(+5.00%) |
Aug 07, 2018 | 20.25 | 21.00 | 19.95 | 21.00 | 6,838 | +0.90(+4.48%) |
Aug 06, 2018 | 20.25 | 20.85 | 19.66 | 20.10 | 4,922 | +0.00(+0.00%) |
Aug 03, 2018 | 19.50 | 21.15 | 19.50 | 20.10 | 42,300 | +0.60(+3.08%) |
Aug 02, 2018 | 18.00 | 20.09 | 17.85 | 19.50 | 48,584 | +1.35(+7.44%) |
Aug 01, 2018 | 18.30 | 19.05 | 17.10 | 18.15 | 8,263 | -0.30(-1.63%) |
Jul 31, 2018 | 18.15 | 18.75 | 17.70 | 18.45 | 7,219 | +0.45(+2.50%) |
Jul 30, 2018 | 18.00 | 18.15 | 17.25 | 18.00 | 14,271 | +0.30(+1.69%) |
Jul 27, 2018 | 17.25 | 18.30 | 16.95 | 17.70 | 12,886 | +0.30(+1.72%) |
Jul 26, 2018 | 17.55 | 16.95 | 17.40 | 1,764 | +0.15(+0.87%) | |
Jul 25, 2018 | 17.23 | 17.70 | 16.65 | 17.25 | 3,918 | +0.45(+2.68%) |
Jul 24, 2018 | 17.55 | 19.20 | 16.80 | 16.80 | 6,489 | -0.45(-2.61%) |
Jul 23, 2018 | 18.15 | 18.41 | 16.65 | 17.25 | 10,003 | -1.05(-5.74%) |
Jul 20, 2018 | 17.40 | 19.50 | 17.40 | 18.30 | 11,693 | +1.05(+6.09%) |
Jul 19, 2018 | 16.95 | 18.00 | 16.36 | 17.25 | 14,947 | +0.45(+2.68%) |
Jul 18, 2018 | 16.20 | 16.80 | 15.90 | 16.80 | 3,534 | +0.30(+1.82%) |
Jul 17, 2018 | 15.45 | 16.79 | 15.45 | 16.50 | 6,137 | +1.04(+6.69%) |
Jul 16, 2018 | 15.75 | 15.75 | 15.45 | 15.46 | 2,726 | -0.22(-1.43%) |
Jul 13, 2018 | 15.45 | 15.75 | 15.45 | 15.69 | 2,924 | +0.09(+0.58%) |
Jul 12, 2018 | 15.90 | 16.50 | 15.45 | 15.60 | 4,604 | -0.30(-1.89%) |
Jul 11, 2018 | 15.30 | 16.05 | 15.30 | 15.90 | 8,722 | +0.30(+1.92%) |
Jul 10, 2018 | 16.05 | 16.80 | 15.38 | 15.60 | 13,550 | -0.60(-3.70%) |
Jul 09, 2018 | 17.40 | 18.43 | 15.91 | 16.20 | 26,125 | +0.45(+2.86%) |
Jul 06, 2018 | 15.75 | 16.90 | 15.75 | 15.75 | 21,319 | +0.30(+1.94%) |
Jul 05, 2018 | 15.45 | 16.20 | 15.00 | 15.45 | 24,823 | +0.00(+0.00%) |
Jul 03, 2018 | 15.45 | 15.45 | 15.45 | 0 | +0.75(+5.10%) | |
Jul 02, 2018 | 15.00 | 15.00 | 14.25 | 14.70 | 20,610 | +0.15(+1.03%) |
Jun 29, 2018 | 14.40 | 14.55 | 13.82 | 14.55 | 22,008 | +0.73(+5.31%) |
Jun 28, 2018 | 14.25 | 14.55 | 13.65 | 13.82 | 89,770 | -1.63(-10.57%) |
Jun 27, 2018 | 17.10 | 18.15 | 14.25 | 15.45 | 26,570 | -2.10(-11.97%) |
Jun 26, 2018 | 18.15 | 19.34 | 17.10 | 17.55 | 11,677 | -0.75(-4.10%) |
Jun 25, 2018 | 19.05 | 19.50 | 17.85 | 18.30 | 4,559 | -0.60(-3.17%) |
Jun 22, 2018 | 20.40 | 20.85 | 18.75 | 18.90 | 8,582 | -0.60(-3.08%) |
Jun 21, 2018 | 21.30 | 21.30 | 18.90 | 19.50 | 11,558 | -2.40(-10.96%) |
Jun 20, 2018 | 20.85 | 22.95 | 20.85 | 21.90 | 5,121 | +1.05(+5.04%) |
Jun 19, 2018 | 21.45 | 21.45 | 20.71 | 20.85 | 11,617 | -2.40(-10.32%) |
Jun 18, 2018 | 23.10 | 23.44 | 22.50 | 23.25 | 1,650 | +0.15(+0.65%) |
Jun 15, 2018 | 23.25 | 23.10 | 23.10 | 1,094 | -0.15(-0.65%) | |
Jun 14, 2018 | 23.29 | 23.85 | 23.25 | 23.25 | 294 | -0.45(-1.90%) |
Jun 13, 2018 | 23.70 | 23.70 | 23.25 | 23.70 | 542 | -0.15(-0.63%) |
Jun 12, 2018 | 23.55 | 23.85 | 23.10 | 23.85 | 1,128 | +0.84(+3.64%) |
Jun 11, 2018 | 23.70 | 23.70 | 22.50 | 23.01 | 2,228 | -0.69(-2.91%) |
Jun 08, 2018 | 23.55 | 23.85 | 23.10 | 23.70 | 563 | +0.45(+1.94%) |
Jun 07, 2018 | 23.10 | 23.85 | 23.10 | 23.25 | 2,057 | +0.00(+0.00%) |
Jun 06, 2018 | 23.10 | 23.55 | 23.10 | 23.25 | 1,080 | +0.00(+0.00%) |
Jun 05, 2018 | 24.00 | 24.08 | 23.25 | 23.25 | 1,906 | +0.00(+0.00%) |
Jun 04, 2018 | 23.40 | 23.85 | 23.25 | 23.25 | 1,267 | -0.30(-1.27%) |