Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 20.34 | 20.34 | 20.34 | 0 | +0.09(+0.46%) | |
Aug 30, 2018 | 20.90 | 20.90 | 20.11 | 20.25 | 134,904 | -0.66(-3.14%) |
Aug 29, 2018 | 21.09 | 21.09 | 20.67 | 20.90 | 143,465 | -0.14(-0.67%) |
Aug 28, 2018 | 21.09 | 21.32 | 20.67 | 21.04 | 140,399 | +0.14(+0.67%) |
Aug 27, 2018 | 20.57 | 21.07 | 20.57 | 20.90 | 132,457 | +0.38(+1.83%) |
Aug 24, 2018 | 20.43 | 20.72 | 20.34 | 20.53 | 133,033 | +0.14(+0.69%) |
Aug 23, 2018 | 20.72 | 20.72 | 20.25 | 20.39 | 152,234 | -0.28(-1.36%) |
Aug 22, 2018 | 21.18 | 21.18 | 20.57 | 20.67 | 185,459 | -0.61(-2.86%) |
Aug 21, 2018 | 21.28 | 21.37 | 20.95 | 21.28 | 203,920 | +0.05(+0.22%) |
Aug 20, 2018 | 21.32 | 21.42 | 21.09 | 21.23 | 131,862 | +0.00(+0.00%) |
Aug 17, 2018 | 20.90 | 21.28 | 20.79 | 21.23 | 185,948 | +0.19(+0.89%) |
Aug 16, 2018 | 20.95 | 21.51 | 20.86 | 21.04 | 111,416 | +0.19(+0.90%) |
Aug 15, 2018 | 20.43 | 20.95 | 20.14 | 20.86 | 164,241 | +0.28(+1.37%) |
Aug 14, 2018 | 20.25 | 20.79 | 20.25 | 20.57 | 165,704 | +0.47(+2.33%) |
Aug 13, 2018 | 20.76 | 20.76 | 19.92 | 20.11 | 189,658 | -0.47(-2.28%) |
Aug 10, 2018 | 20.86 | 21.00 | 20.34 | 20.57 | 307,673 | +0.05(+0.23%) |
Aug 09, 2018 | 20.86 | 21.09 | 20.43 | 20.53 | 335,312 | -0.38(-1.79%) |
Aug 08, 2018 | 19.17 | 21.09 | 18.75 | 20.90 | 571,303 | +2.62(+14.36%) |
Aug 07, 2018 | 18.18 | 18.42 | 18.00 | 18.28 | 144,972 | +0.05(+0.26%) |
Aug 06, 2018 | 17.43 | 18.23 | 17.20 | 18.23 | 231,067 | +0.80(+4.57%) |
Aug 03, 2018 | 17.62 | 17.81 | 17.06 | 17.43 | 126,312 | -0.23(-1.33%) |
Aug 02, 2018 | 17.11 | 17.90 | 17.01 | 17.67 | 180,547 | +0.47(+2.72%) |
Aug 01, 2018 | 17.15 | 17.48 | 16.90 | 17.20 | 285,396 | +0.00(+0.00%) |
Jul 31, 2018 | 16.59 | 17.25 | 16.54 | 17.20 | 127,498 | +0.70(+4.26%) |
Jul 30, 2018 | 16.17 | 16.59 | 15.98 | 16.50 | 83,509 | +0.38(+2.33%) |
Jul 27, 2018 | 16.12 | 16.31 | 15.89 | 16.12 | 93,454 | +0.09(+0.58%) |
Jul 26, 2018 | 15.98 | 16.36 | 15.84 | 16.03 | 116,887 | +0.00(+0.00%) |
Jul 25, 2018 | 15.79 | 16.03 | 15.26 | 16.03 | 188,310 | +0.14(+0.88%) |
Jul 24, 2018 | 16.03 | 16.22 | 15.79 | 15.89 | 144,093 | -0.05(-0.29%) |
Jul 23, 2018 | 16.03 | 16.03 | 15.75 | 15.94 | 150,365 | -0.19(-1.16%) |
Jul 20, 2018 | 16.40 | 16.40 | 15.98 | 16.12 | 95,664 | -0.19(-1.15%) |
Jul 19, 2018 | 16.68 | 16.68 | 16.24 | 16.31 | 95,937 | -0.37(-2.25%) |
Jul 18, 2018 | 16.54 | 16.73 | 16.45 | 16.68 | 90,916 | +0.09(+0.56%) |
Jul 17, 2018 | 16.31 | 16.68 | 16.31 | 16.59 | 69,879 | +0.14(+0.85%) |
Jul 16, 2018 | 16.50 | 16.52 | 16.17 | 16.45 | 83,146 | -0.09(-0.57%) |
Jul 13, 2018 | 16.50 | 16.64 | 16.40 | 16.54 | 59,831 | +0.00(+0.00%) |
Jul 12, 2018 | 16.87 | 16.87 | 16.40 | 16.54 | 103,437 | -0.09(-0.56%) |
Jul 11, 2018 | 16.92 | 17.07 | 16.59 | 16.64 | 100,087 | -0.47(-2.74%) |
Jul 10, 2018 | 17.01 | 17.25 | 16.78 | 17.11 | 80,652 | +0.05(+0.27%) |
Jul 09, 2018 | 16.78 | 17.15 | 16.68 | 17.06 | 129,772 | +0.47(+2.82%) |
Jul 06, 2018 | 16.73 | 16.92 | 16.59 | 16.59 | 152,782 | -0.19(-1.12%) |
Jul 05, 2018 | 16.45 | 16.92 | 16.37 | 16.78 | 179,285 | +0.56(+3.47%) |
Jul 03, 2018 | 16.22 | 16.22 | 16.22 | 0 | -0.81(-4.74%) | |
Jul 02, 2018 | 16.51 | 17.07 | 16.14 | 17.02 | 263,391 | +0.33(+1.96%) |
Jun 29, 2018 | 17.12 | 17.12 | 16.65 | 16.70 | 120,522 | -0.33(-1.92%) |
Jun 28, 2018 | 17.16 | 17.26 | 16.84 | 17.02 | 157,637 | -0.23(-1.35%) |
Jun 27, 2018 | 18.09 | 18.14 | 17.21 | 17.26 | 213,355 | -0.75(-4.15%) |
Jun 26, 2018 | 17.91 | 18.23 | 17.68 | 18.00 | 165,677 | +0.09(+0.52%) |
Jun 25, 2018 | 17.86 | 18.05 | 17.58 | 17.91 | 157,664 | -0.14(-0.78%) |
Jun 22, 2018 | 17.96 | 18.28 | 17.63 | 18.05 | 358,725 | +0.28(+1.57%) |
Jun 21, 2018 | 18.47 | 18.51 | 17.72 | 17.77 | 305,539 | -0.79(-4.27%) |
Jun 20, 2018 | 18.65 | 18.70 | 18.42 | 18.56 | 165,414 | +0.00(+0.00%) |
Jun 19, 2018 | 18.00 | 18.70 | 17.86 | 18.56 | 312,708 | +0.51(+2.84%) |
Jun 18, 2018 | 17.77 | 18.23 | 17.68 | 18.05 | 249,935 | +0.28(+1.57%) |
Jun 15, 2018 | 17.96 | 17.86 | 17.77 | 252,845 | -0.09(-0.52%) | |
Jun 14, 2018 | 17.77 | 17.96 | 17.63 | 17.86 | 169,270 | +0.14(+0.79%) |
Jun 13, 2018 | 17.86 | 17.96 | 17.63 | 17.72 | 197,304 | -0.09(-0.52%) |
Jun 12, 2018 | 17.72 | 17.86 | 17.54 | 17.82 | 124,606 | +0.09(+0.53%) |
Jun 11, 2018 | 17.63 | 17.91 | 17.44 | 17.72 | 210,286 | +0.09(+0.53%) |
Jun 08, 2018 | 17.58 | 17.77 | 17.49 | 17.63 | 140,532 | +0.05(+0.27%) |
Jun 07, 2018 | 17.44 | 17.86 | 17.30 | 17.58 | 138,354 | +0.09(+0.53%) |
Jun 06, 2018 | 17.23 | 17.49 | 177,379 | +0.00(+0.00%) | ||
Jun 05, 2018 | 16.88 | 17.68 | 16.79 | 17.49 | 318,250 | +0.61(+3.59%) |
Jun 04, 2018 | 16.65 | 16.93 | 16.18 | 16.88 | 339,776 | +0.23(+1.40%) |