Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 18.70 | 18.70 | 18.70 | 0 | -0.10(-0.53%) | |
Aug 30, 2018 | 18.68 | 18.94 | 18.62 | 18.80 | 902,740 | +0.14(+0.75%) |
Aug 29, 2018 | 18.46 | 18.73 | 18.34 | 18.66 | 917,345 | +0.22(+1.19%) |
Aug 28, 2018 | 18.28 | 18.55 | 18.19 | 18.44 | 564,000 | +0.25(+1.37%) |
Aug 27, 2018 | 18.06 | 18.35 | 17.95 | 18.19 | 499,666 | +0.21(+1.17%) |
Aug 24, 2018 | 18.18 | 18.18 | 17.97 | 17.98 | 470,300 | -0.13(-0.72%) |
Aug 23, 2018 | 18.30 | 18.35 | 18.04 | 18.11 | 518,328 | -0.16(-0.88%) |
Aug 22, 2018 | 18.09 | 18.30 | 18.05 | 18.27 | 738,721 | +0.11(+0.61%) |
Aug 21, 2018 | 18.19 | 18.39 | 18.07 | 18.16 | 547,064 | +0.18(+1.00%) |
Aug 20, 2018 | 17.79 | 18.05 | 17.73 | 17.98 | 451,125 | +0.05(+0.28%) |
Aug 17, 2018 | 18.06 | 18.13 | 17.78 | 17.93 | 749,100 | -0.17(-0.94%) |
Aug 16, 2018 | 18.37 | 18.49 | 18.08 | 18.10 | 549,751 | -0.16(-0.88%) |
Aug 15, 2018 | 18.50 | 18.56 | 18.04 | 18.26 | 405,274 | -0.29(-1.56%) |
Aug 14, 2018 | 18.50 | 18.67 | 18.40 | 18.55 | 380,287 | +0.09(+0.49%) |
Aug 13, 2018 | 18.60 | 18.68 | 18.20 | 18.46 | 636,913 | -0.14(-0.75%) |
Aug 10, 2018 | 18.62 | 18.81 | 18.41 | 18.60 | 813,300 | -0.05(-0.27%) |
Aug 09, 2018 | 19.17 | 19.21 | 18.61 | 18.65 | 688,839 | -0.56(-2.92%) |
Aug 08, 2018 | 18.94 | 19.25 | 18.68 | 19.21 | 674,654 | +0.32(+1.69%) |
Aug 07, 2018 | 18.93 | 19.14 | 18.87 | 18.89 | 496,042 | +0.06(+0.32%) |
Aug 06, 2018 | 18.86 | 19.15 | 18.45 | 18.83 | 1,603,915 | +0.07(+0.37%) |
Aug 03, 2018 | 19.34 | 19.53 | 18.49 | 18.76 | 1,246,500 | -0.71(-3.65%) |
Aug 02, 2018 | 19.24 | 19.91 | 18.46 | 19.47 | 2,285,879 | +1.95(+11.13%) |
Aug 01, 2018 | 17.35 | 17.61 | 17.31 | 17.52 | 918,661 | +0.16(+0.92%) |
Jul 31, 2018 | 17.34 | 17.48 | 17.16 | 17.36 | 767,160 | +0.03(+0.17%) |
Jul 30, 2018 | 17.37 | 17.58 | 17.22 | 17.33 | 396,380 | -0.08(-0.46%) |
Jul 27, 2018 | 17.86 | 17.91 | 17.33 | 17.41 | 405,300 | -0.44(-2.46%) |
Jul 26, 2018 | 17.69 | 17.95 | 17.69 | 17.85 | 342,135 | +0.16(+0.90%) |
Jul 25, 2018 | 17.59 | 17.70 | 17.24 | 17.69 | 706,109 | +0.12(+0.68%) |
Jul 24, 2018 | 17.61 | 17.83 | 17.48 | 17.57 | 668,252 | +0.02(+0.11%) |
Jul 23, 2018 | 17.58 | 17.06 | 17.55 | 523,779 | -0.04(-0.23%) | |
Jul 20, 2018 | 17.86 | 17.92 | 17.54 | 17.59 | 546,888 | -0.30(-1.68%) |
Jul 19, 2018 | 18.12 | 17.78 | 17.89 | 1,157,278 | -0.17(-0.94%) | |
Jul 18, 2018 | 18.35 | 18.35 | 17.82 | 18.06 | 967,000 | -0.29(-1.58%) |
Jul 17, 2018 | 18.09 | 18.38 | 18.09 | 18.35 | 562,274 | +0.22(+1.21%) |
Jul 16, 2018 | 18.24 | 18.30 | 17.98 | 18.13 | 315,963 | -0.07(-0.38%) |
Jul 13, 2018 | 18.29 | 18.39 | 18.06 | 18.20 | 264,629 | -0.04(-0.22%) |
Jul 12, 2018 | 18.33 | 17.85 | 18.24 | 352,365 | +0.16(+0.88%) | |
Jul 11, 2018 | 18.39 | 18.51 | 18.03 | 18.08 | 773,953 | -0.43(-2.32%) |
Jul 10, 2018 | 18.57 | 18.62 | 18.36 | 18.51 | 602,775 | -0.05(-0.27%) |
Jul 09, 2018 | 18.12 | 18.57 | 17.99 | 18.56 | 683,559 | +0.52(+2.88%) |
Jul 06, 2018 | 17.87 | 18.07 | 17.78 | 18.04 | 396,911 | +0.15(+0.84%) |
Jul 05, 2018 | 17.78 | 18.02 | 17.63 | 17.89 | 581,566 | +0.26(+1.47%) |
Jul 03, 2018 | 17.63 | 17.63 | 17.63 | 0 | -0.26(-1.45%) | |
Jul 02, 2018 | 17.57 | 17.89 | 17.39 | 17.89 | 601,646 | +0.26(+1.47%) |
Jun 29, 2018 | 17.76 | 18.03 | 17.63 | 17.63 | 809,720 | -0.08(-0.45%) |
Jun 28, 2018 | 18.00 | 18.04 | 17.41 | 17.71 | 730,704 | -0.34(-1.88%) |
Jun 27, 2018 | 18.38 | 18.50 | 18.04 | 18.05 | 529,267 | -0.33(-1.80%) |
Jun 26, 2018 | 18.21 | 18.50 | 18.06 | 18.38 | 531,789 | +0.23(+1.27%) |
Jun 25, 2018 | 18.72 | 18.78 | 17.93 | 18.15 | 1,168,751 | -0.75(-3.97%) |
Jun 22, 2018 | 19.27 | 19.27 | 18.88 | 18.90 | 1,772,147 | -0.28(-1.46%) |
Jun 21, 2018 | 19.42 | 19.49 | 19.04 | 19.18 | 1,351,922 | -0.18(-0.93%) |
Jun 20, 2018 | 19.29 | 19.46 | 19.07 | 19.36 | 842,381 | +0.21(+1.10%) |
Jun 19, 2018 | 18.97 | 19.19 | 18.67 | 19.15 | 1,150,432 | +0.01(+0.05%) |
Jun 18, 2018 | 19.07 | 19.19 | 18.64 | 19.14 | 829,981 | +0.11(+0.58%) |
Jun 15, 2018 | 19.16 | 18.83 | 19.03 | 1,057,437 | +0.20(+1.06%) | |
Jun 14, 2018 | 19.07 | 19.14 | 18.73 | 18.83 | 914,936 | -0.47(-2.44%) |
Jun 13, 2018 | 19.36 | 19.62 | 19.24 | 19.30 | 693,500 | +0.02(+0.10%) |
Jun 12, 2018 | 19.19 | 19.30 | 18.93 | 19.28 | 1,022,008 | +0.10(+0.52%) |
Jun 11, 2018 | 18.83 | 19.28 | 17.95 | 19.18 | 1,060,564 | +0.35(+1.86%) |
Jun 08, 2018 | 18.94 | 19.03 | 18.52 | 18.83 | 1,118,555 | -0.13(-0.69%) |
Jun 07, 2018 | 18.86 | 19.14 | 18.80 | 18.96 | 1,218,198 | +0.11(+0.58%) |
Jun 06, 2018 | 18.49 | 18.88 | 18.40 | 18.85 | 861,047 | +0.43(+2.33%) |
Jun 05, 2018 | 18.00 | 18.50 | 18.00 | 18.42 | 1,314,977 | +0.41(+2.28%) |
Jun 04, 2018 | 17.90 | 18.19 | 17.79 | 18.01 | 1,008,172 | +0.14(+0.78%) |