Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 19.52 | 19.52 | 19.52 | 0 | -0.17(-0.85%) | |
Aug 30, 2018 | 19.83 | 19.92 | 19.56 | 19.69 | 855,689 | -0.19(-0.94%) |
Aug 29, 2018 | 19.78 | 19.91 | 19.59 | 19.87 | 869,943 | +0.15(+0.75%) |
Aug 28, 2018 | 19.83 | 19.91 | 19.63 | 19.73 | 830,101 | -0.08(-0.42%) |
Aug 27, 2018 | 19.86 | 20.02 | 19.77 | 19.81 | 737,951 | +0.00(+0.00%) |
Aug 24, 2018 | 19.95 | 20.00 | 19.73 | 19.81 | 569,524 | -0.05(-0.23%) |
Aug 23, 2018 | 19.79 | 19.94 | 19.70 | 19.86 | 762,335 | +0.05(+0.23%) |
Aug 22, 2018 | 19.61 | 19.91 | 19.61 | 19.81 | 997,791 | +0.21(+1.09%) |
Aug 21, 2018 | 19.35 | 19.70 | 19.34 | 19.59 | 810,944 | +0.24(+1.25%) |
Aug 20, 2018 | 19.25 | 19.45 | 19.18 | 19.35 | 1,040,766 | +0.08(+0.43%) |
Aug 17, 2018 | 18.79 | 19.32 | 18.69 | 19.27 | 1,093,585 | +0.53(+2.83%) |
Aug 16, 2018 | 18.66 | 18.78 | 18.43 | 18.74 | 1,056,116 | +0.17(+0.90%) |
Aug 15, 2018 | 18.57 | 18.84 | 18.38 | 18.57 | 1,040,076 | -0.19(-0.99%) |
Aug 14, 2018 | 18.79 | 18.92 | 18.69 | 18.76 | 778,277 | +0.07(+0.35%) |
Aug 13, 2018 | 18.86 | 18.91 | 18.58 | 18.69 | 1,380,699 | -0.10(-0.54%) |
Aug 10, 2018 | 18.75 | 18.94 | 18.66 | 18.79 | 1,172,044 | -0.09(-0.49%) |
Aug 09, 2018 | 18.85 | 19.02 | 18.72 | 18.89 | 1,095,281 | +0.03(+0.15%) |
Aug 08, 2018 | 18.48 | 18.93 | 18.48 | 18.86 | 1,593,446 | +0.31(+1.65%) |
Aug 07, 2018 | 18.84 | 18.89 | 18.51 | 18.55 | 1,283,289 | -0.10(-0.55%) |
Aug 06, 2018 | 18.66 | 18.84 | 18.53 | 18.66 | 1,438,620 | +0.04(+0.20%) |
Aug 03, 2018 | 18.49 | 18.84 | 18.49 | 18.62 | 2,833,005 | +0.08(+0.45%) |
Aug 02, 2018 | 18.40 | 18.61 | 18.24 | 18.53 | 2,153,665 | -0.07(-0.40%) |
Aug 01, 2018 | 18.52 | 18.74 | 18.25 | 18.61 | 1,696,380 | +0.02(+0.10%) |
Jul 31, 2018 | 18.98 | 19.01 | 18.12 | 18.59 | 3,273,676 | +0.59(+3.26%) |
Jul 30, 2018 | 18.38 | 18.76 | 17.76 | 18.00 | 4,137,771 | +0.60(+3.42%) |
Jul 27, 2018 | 17.43 | 17.58 | 17.31 | 17.41 | 2,230,162 | +0.01(+0.05%) |
Jul 26, 2018 | 17.31 | 17.60 | 17.29 | 17.40 | 1,261,918 | +0.08(+0.48%) |
Jul 25, 2018 | 17.18 | 17.34 | 16.93 | 17.32 | 1,242,392 | +0.07(+0.43%) |
Jul 24, 2018 | 17.47 | 17.59 | 17.16 | 17.24 | 923,234 | -0.08(-0.48%) |
Jul 23, 2018 | 17.41 | 17.43 | 17.16 | 17.32 | 1,044,216 | -0.03(-0.16%) |
Jul 20, 2018 | 17.61 | 17.62 | 17.32 | 17.35 | 986,433 | -0.29(-1.64%) |
Jul 19, 2018 | 17.50 | 17.77 | 17.37 | 17.64 | 908,112 | +0.05(+0.26%) |
Jul 18, 2018 | 17.36 | 17.67 | 17.23 | 17.59 | 1,258,034 | +0.20(+1.18%) |
Jul 17, 2018 | 17.33 | 17.62 | 17.25 | 17.39 | 1,000,154 | +0.01(+0.05%) |
Jul 16, 2018 | 17.80 | 17.92 | 17.24 | 17.38 | 1,770,242 | -0.51(-2.86%) |
Jul 13, 2018 | 17.57 | 18.12 | 17.47 | 17.89 | 2,472,329 | +0.31(+1.75%) |
Jul 12, 2018 | 17.65 | 17.74 | 17.18 | 17.59 | 1,868,775 | +0.12(+0.69%) |
Jul 11, 2018 | 17.23 | 17.76 | 17.01 | 17.46 | 4,061,965 | +0.17(+0.97%) |
Jul 10, 2018 | 17.17 | 17.40 | 17.13 | 17.30 | 1,188,625 | +0.13(+0.76%) |
Jul 09, 2018 | 17.17 | 17.40 | 17.11 | 17.17 | 782,914 | +0.17(+0.99%) |
Jul 06, 2018 | 16.78 | 17.05 | 16.73 | 17.00 | 714,603 | +0.18(+1.05%) |
Jul 05, 2018 | 16.74 | 16.91 | 16.52 | 16.82 | 1,150,450 | +0.21(+1.29%) |
Jul 03, 2018 | 16.61 | 16.61 | 16.61 | 0 | +0.07(+0.45%) | |
Jul 02, 2018 | 16.50 | 16.73 | 16.25 | 16.53 | 2,075,932 | -0.14(-0.84%) |
Jun 29, 2018 | 16.76 | 17.01 | 16.67 | 16.67 | 988,154 | +0.06(+0.34%) |
Jun 28, 2018 | 16.82 | 16.84 | 16.52 | 16.62 | 1,827,918 | -0.27(-1.60%) |
Jun 27, 2018 | 16.92 | 17.16 | 16.70 | 16.89 | 1,528,449 | -0.03(-0.16%) |
Jun 26, 2018 | 16.72 | 17.08 | 16.11 | 16.92 | 1,882,432 | +0.31(+1.85%) |
Jun 25, 2018 | 16.79 | 16.88 | 16.48 | 16.61 | 949,578 | -0.38(-2.25%) |
Jun 22, 2018 | 17.06 | 17.23 | 16.91 | 16.99 | 2,610,307 | +0.21(+1.28%) |
Jun 21, 2018 | 17.05 | 17.05 | 16.71 | 16.78 | 980,154 | -0.27(-1.58%) |
Jun 20, 2018 | 16.95 | 17.07 | 16.72 | 17.05 | 1,036,596 | +0.19(+1.10%) |
Jun 19, 2018 | 16.56 | 16.93 | 16.51 | 16.86 | 1,219,046 | +0.08(+0.50%) |
Jun 18, 2018 | 16.46 | 16.78 | 16.44 | 16.78 | 1,412,879 | +0.20(+1.24%) |
Jun 15, 2018 | 17.01 | 16.33 | 16.57 | 2,721,969 | -0.44(-2.57%) | |
Jun 14, 2018 | 17.40 | 17.40 | 16.90 | 17.01 | 1,683,332 | +0.07(+0.38%) |
Jun 13, 2018 | 17.04 | 17.14 | 16.91 | 16.94 | 1,262,269 | -0.03(-0.16%) |
Jun 12, 2018 | 17.29 | 17.32 | 16.95 | 16.97 | 904,193 | -0.31(-1.77%) |
Jun 11, 2018 | 17.32 | 17.34 | 17.10 | 17.28 | 1,340,617 | -0.07(-0.43%) |
Jun 08, 2018 | 17.25 | 17.37 | 17.05 | 17.35 | 1,117,509 | +0.08(+0.48%) |
Jun 07, 2018 | 17.27 | 17.30 | 16.93 | 17.27 | 1,179,279 | +0.00(+0.00%) |
Jun 06, 2018 | 17.05 | 17.27 | 1,148,958 | -0.08(-0.48%) | ||
Jun 05, 2018 | 17.24 | 17.43 | 17.16 | 17.35 | 1,365,291 | +0.06(+0.37%) |
Jun 04, 2018 | 17.16 | 17.36 | 17.04 | 17.29 | 1,817,648 | +0.20(+1.19%) |