Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 20.30 | 20.30 | 20.30 | 0 | +0.15(+0.74%) | |
Aug 30, 2018 | 20.15 | 20.15 | 20.15 | 172 | +0.00(+0.00%) | |
Aug 29, 2018 | 23.45 | 23.50 | 20.00 | 20.15 | 888 | -3.40(-14.44%) |
Aug 28, 2018 | 19.75 | 23.55 | 19.71 | 23.55 | 3,190 | +3.45(+17.16%) |
Aug 27, 2018 | 20.12 | 20.12 | 19.84 | 20.10 | 3,407 | +0.40(+2.03%) |
Aug 24, 2018 | 19.70 | 19.70 | 19.70 | 263 | +0.00(+0.00%) | |
Aug 23, 2018 | 19.70 | 19.70 | 19.70 | 150 | +0.00(+0.00%) | |
Aug 22, 2018 | 20.00 | 20.00 | 19.70 | 19.70 | 1,301 | -0.45(-2.23%) |
Aug 21, 2018 | 20.10 | 20.15 | 20.10 | 20.15 | 444 | +0.40(+2.03%) |
Aug 20, 2018 | 20.25 | 20.25 | 19.75 | 19.75 | 697 | +0.30(+1.52%) |
Aug 17, 2018 | 19.45 | 19.45 | 19.45 | 281 | +0.00(+0.00%) | |
Aug 16, 2018 | 19.00 | 19.00 | 19.45 | 409 | +0.45(+2.39%) | |
Aug 15, 2018 | 19.00 | 19.00 | 19.00 | 19.00 | 344 | -0.60(-3.06%) |
Aug 14, 2018 | 19.55 | 19.60 | 19.55 | 19.60 | 702 | -0.20(-1.01%) |
Aug 13, 2018 | 19.35 | 19.80 | 19.35 | 19.80 | 379 | +0.60(+3.13%) |
Aug 10, 2018 | 19.51 | 19.75 | 19.20 | 19.20 | 1,900 | -0.50(-2.54%) |
Aug 09, 2018 | 20.00 | 20.00 | 19.70 | 19.70 | 1,031 | +0.00(+0.00%) |
Aug 08, 2018 | 19.60 | 19.70 | 19.60 | 19.70 | 305 | -0.90(-4.37%) |
Aug 07, 2018 | 20.25 | 20.60 | 19.70 | 20.60 | 935 | +0.95(+4.83%) |
Aug 06, 2018 | 19.65 | 19.65 | 19.65 | 19.65 | 289 | -0.16(-0.81%) |
Aug 03, 2018 | 19.81 | 19.81 | 19.81 | 19.81 | 300 | -0.69(-3.37%) |
Aug 02, 2018 | 19.52 | 20.50 | 19.52 | 20.50 | 1,156 | +0.60(+3.02%) |
Aug 01, 2018 | 19.90 | 19.90 | 19.90 | 19.90 | 475 | +0.15(+0.76%) |
Jul 31, 2018 | 20.05 | 20.05 | 19.65 | 19.75 | 822 | -0.05(-0.25%) |
Jul 30, 2018 | 20.00 | 20.00 | 19.80 | 19.80 | 2,487 | +0.10(+0.51%) |
Jul 27, 2018 | 19.90 | 19.90 | 19.70 | 19.70 | 2,200 | -1.00(-4.83%) |
Jul 26, 2018 | 20.70 | 20.70 | 20.70 | 20.70 | 184 | +1.15(+5.88%) |
Jul 25, 2018 | 19.82 | 19.82 | 19.55 | 19.55 | 501 | -0.25(-1.26%) |
Jul 24, 2018 | 19.80 | 19.80 | 19.80 | 19.80 | 322 | -0.15(-0.75%) |
Jul 23, 2018 | 19.95 | 19.95 | 19.95 | 19.95 | 252 | -0.30(-1.48%) |
Jul 20, 2018 | 19.75 | 20.25 | 19.75 | 20.25 | 658 | +0.55(+2.79%) |
Jul 19, 2018 | 19.37 | 19.70 | 19.10 | 19.70 | 1,102 | -0.18(-0.91%) |
Jul 18, 2018 | 19.90 | 19.90 | 19.88 | 19.88 | 698 | -0.11(-0.55%) |
Jul 16, 2018 | 19.99 | 19.99 | 19.99 | 71 | -1.01(-4.81%) | |
Jul 13, 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 1,853 | +0.45(+2.19%) |
Jul 12, 2018 | 20.35 | 20.55 | 20.30 | 20.55 | 464 | +0.30(+1.48%) |
Jul 11, 2018 | 21.50 | 21.50 | 20.25 | 20.25 | 599 | -0.18(-0.86%) |
Jul 10, 2018 | 20.60 | 20.60 | 20.43 | 20.43 | 12,920 | +0.23(+1.12%) |
Jul 09, 2018 | 20.20 | 20.20 | 20.20 | 20.20 | 978 | +0.15(+0.75%) |
Jul 06, 2018 | 19.45 | 20.05 | 19.45 | 20.05 | 689 | -0.85(-4.07%) |
Jul 05, 2018 | 21.25 | 21.25 | 20.90 | 20.90 | 1,425 | -0.05(-0.24%) |
Jul 03, 2018 | 20.95 | 20.95 | 20.95 | 0 | -0.20(-0.95%) | |
Jul 02, 2018 | 22.00 | 22.00 | 21.15 | 21.15 | 1,770 | -0.10(-0.47%) |
Jun 29, 2018 | 21.16 | 21.50 | 21.16 | 21.25 | 20,928 | +0.85(+4.17%) |
Jun 28, 2018 | 21.50 | 21.50 | 20.40 | 20.40 | 38,644 | -0.15(-0.73%) |
Jun 27, 2018 | 23.50 | 23.50 | 20.55 | 20.55 | 3,642 | -0.45(-2.14%) |
Jun 26, 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 480 | +0.25(+1.20%) |
Jun 25, 2018 | 20.75 | 20.75 | 20.75 | 20.75 | 233 | -0.55(-2.58%) |
Jun 22, 2018 | 22.00 | 22.00 | 21.30 | 21.30 | 656 | +0.45(+2.16%) |
Jun 21, 2018 | 23.50 | 23.50 | 20.85 | 20.85 | 36,865 | -2.15(-9.35%) |
Jun 20, 2018 | 21.43 | 23.00 | 21.43 | 23.00 | 4,965 | +2.00(+9.52%) |
Jun 19, 2018 | 21.09 | 21.54 | 21.00 | 21.00 | 1,451 | -0.45(-2.10%) |
Jun 18, 2018 | 21.10 | 21.45 | 21.10 | 21.45 | 790 | -0.17(-0.79%) |
Jun 15, 2018 | 22.23 | 21.62 | 21.62 | 573 | -0.61(-2.74%) | |
Jun 13, 2018 | 22.23 | 22.23 | 22.23 | 29 | +0.37(+1.69%) | |
Jun 12, 2018 | 23.50 | 23.50 | 21.86 | 21.86 | 1,058 | -0.04(-0.18%) |
Jun 11, 2018 | 23.00 | 23.00 | 21.90 | 21.90 | 597 | +0.05(+0.23%) |
Jun 08, 2018 | 21.65 | 21.89 | 21.62 | 21.85 | 862 | +0.40(+1.86%) |
Jun 07, 2018 | 21.75 | 21.75 | 21.45 | 21.45 | 1,193 | -0.55(-2.50%) |
Jun 06, 2018 | 21.95 | 22.00 | 21.95 | 22.00 | 334 | -0.50(-2.22%) |
Jun 05, 2018 | 21.90 | 22.50 | 21.90 | 22.50 | 1,072 | +0.65(+2.97%) |