Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 19.33 | 19.33 | 19.33 | 0 | -0.28(-1.41%) | |
Aug 30, 2018 | 19.66 | 19.76 | 19.45 | 19.61 | 269,270 | -0.03(-0.14%) |
Aug 29, 2018 | 19.85 | 19.85 | 19.58 | 19.64 | 405,826 | -0.18(-0.92%) |
Aug 28, 2018 | 19.58 | 19.94 | 19.38 | 19.82 | 766,163 | +0.32(+1.64%) |
Aug 27, 2018 | 19.35 | 19.67 | 19.29 | 19.50 | 393,065 | +0.22(+1.14%) |
Aug 24, 2018 | 19.30 | 19.30 | 19.12 | 19.28 | 200,441 | +0.08(+0.43%) |
Aug 23, 2018 | 19.42 | 19.42 | 19.12 | 19.20 | 354,352 | -0.24(-1.22%) |
Aug 22, 2018 | 19.73 | 19.81 | 19.41 | 19.43 | 327,984 | -0.29(-1.48%) |
Aug 21, 2018 | 19.32 | 19.77 | 19.26 | 19.73 | 356,866 | +0.45(+2.32%) |
Aug 20, 2018 | 19.13 | 19.32 | 19.10 | 19.28 | 216,181 | +0.17(+0.91%) |
Aug 17, 2018 | 19.12 | 19.24 | 19.02 | 19.11 | 351,101 | -0.04(-0.19%) |
Aug 16, 2018 | 18.85 | 19.25 | 18.75 | 19.14 | 534,914 | +0.41(+2.19%) |
Aug 15, 2018 | 18.75 | 18.90 | 18.67 | 18.73 | 427,287 | -0.13(-0.68%) |
Aug 14, 2018 | 18.62 | 18.88 | 18.62 | 18.86 | 347,023 | +0.29(+1.57%) |
Aug 13, 2018 | 18.66 | 18.68 | 18.45 | 18.57 | 368,251 | -0.05(-0.29%) |
Aug 10, 2018 | 18.64 | 18.75 | 18.50 | 18.62 | 297,152 | -0.16(-0.87%) |
Aug 09, 2018 | 18.82 | 18.96 | 18.70 | 18.79 | 218,393 | -0.04(-0.19%) |
Aug 08, 2018 | 18.99 | 19.03 | 18.66 | 18.82 | 449,533 | -0.16(-0.82%) |
Aug 07, 2018 | 19.03 | 19.33 | 18.57 | 18.98 | 721,150 | +0.50(+2.71%) |
Aug 06, 2018 | 18.70 | 18.70 | 18.41 | 18.48 | 484,586 | -0.23(-1.22%) |
Aug 03, 2018 | 18.66 | 18.81 | 18.60 | 18.70 | 192,327 | +0.07(+0.39%) |
Aug 02, 2018 | 18.61 | 18.75 | 18.50 | 18.63 | 150,960 | -0.10(-0.54%) |
Aug 01, 2018 | 18.91 | 18.93 | 18.57 | 18.73 | 203,037 | -0.17(-0.92%) |
Jul 31, 2018 | 18.74 | 18.99 | 18.72 | 18.91 | 453,626 | +0.16(+0.88%) |
Jul 30, 2018 | 18.68 | 18.92 | 18.68 | 18.74 | 266,122 | +0.06(+0.34%) |
Jul 27, 2018 | 18.77 | 18.92 | 18.64 | 18.68 | 165,901 | -0.07(-0.39%) |
Jul 26, 2018 | 18.58 | 18.83 | 18.58 | 18.75 | 205,354 | +0.17(+0.93%) |
Jul 25, 2018 | 18.46 | 18.68 | 18.42 | 18.58 | 159,397 | +0.10(+0.54%) |
Jul 24, 2018 | 18.52 | 18.69 | 18.43 | 18.48 | 324,716 | +0.06(+0.35%) |
Jul 23, 2018 | 18.51 | 18.70 | 18.40 | 18.41 | 209,682 | -0.09(-0.49%) |
Jul 20, 2018 | 18.73 | 18.73 | 18.36 | 18.50 | 420,368 | -0.26(-1.41%) |
Jul 19, 2018 | 18.76 | 18.91 | 18.68 | 18.77 | 254,744 | +0.01(+0.05%) |
Jul 18, 2018 | 18.57 | 18.79 | 18.57 | 18.76 | 199,376 | +0.20(+1.08%) |
Jul 17, 2018 | 18.47 | 18.70 | 18.47 | 18.56 | 160,423 | +0.08(+0.44%) |
Jul 16, 2018 | 18.47 | 18.57 | 18.41 | 18.48 | 176,039 | +0.00(+0.00%) |
Jul 13, 2018 | 18.50 | 18.70 | 18.41 | 18.48 | 321,120 | -0.01(-0.05%) |
Jul 12, 2018 | 18.84 | 18.94 | 18.46 | 18.49 | 345,470 | -0.26(-1.41%) |
Jul 11, 2018 | 18.81 | 18.97 | 18.67 | 18.75 | 628,783 | -0.17(-0.92%) |
Jul 10, 2018 | 19.02 | 19.24 | 18.88 | 18.92 | 584,586 | -0.05(-0.24%) |
Jul 09, 2018 | 18.72 | 19.03 | 18.72 | 18.97 | 359,493 | +0.31(+1.66%) |
Jul 06, 2018 | 18.69 | 18.88 | 18.56 | 18.66 | 322,122 | -0.03(-0.15%) |
Jul 05, 2018 | 18.71 | 18.77 | 18.44 | 18.69 | 381,814 | +0.04(+0.20%) |
Jul 03, 2018 | 18.65 | 18.65 | 18.65 | 0 | +0.03(+0.15%) | |
Jul 02, 2018 | 18.57 | 18.70 | 18.40 | 18.62 | 369,448 | -0.07(-0.39%) |
Jun 29, 2018 | 18.95 | 18.70 | 18.70 | 404,221 | -0.04(-0.19%) | |
Jun 28, 2018 | 18.89 | 18.89 | 18.57 | 18.73 | 289,889 | -0.15(-0.77%) |
Jun 27, 2018 | 19.15 | 19.25 | 18.86 | 18.88 | 364,901 | -0.23(-1.19%) |
Jun 26, 2018 | 19.10 | 19.20 | 18.97 | 19.11 | 282,892 | +0.03(+0.14%) |
Jun 25, 2018 | 19.33 | 19.53 | 19.01 | 19.08 | 377,135 | -0.36(-1.83%) |
Jun 22, 2018 | 19.40 | 19.70 | 19.28 | 19.43 | 792,664 | +0.13(+0.66%) |
Jun 21, 2018 | 19.42 | 19.50 | 19.23 | 19.31 | 421,388 | -0.11(-0.56%) |
Jun 20, 2018 | 19.34 | 19.69 | 19.26 | 19.42 | 672,599 | +0.12(+0.61%) |
Jun 19, 2018 | 19.11 | 19.35 | 18.96 | 19.30 | 639,008 | +0.06(+0.33%) |
Jun 18, 2018 | 18.95 | 19.24 | 18.90 | 19.23 | 719,556 | +0.20(+1.05%) |
Jun 15, 2018 | 19.11 | 18.70 | 19.03 | 647,059 | -0.03(-0.14%) | |
Jun 14, 2018 | 19.13 | 19.13 | 18.95 | 19.06 | 381,480 | -0.01(-0.05%) |
Jun 13, 2018 | 19.29 | 19.29 | 18.94 | 19.07 | 483,418 | -0.22(-1.13%) |
Jun 12, 2018 | 19.35 | 19.38 | 19.09 | 19.29 | 641,127 | +0.01(+0.05%) |
Jun 11, 2018 | 19.27 | 19.46 | 19.20 | 19.28 | 750,263 | +0.03(+0.14%) |
Jun 08, 2018 | 19.47 | 19.47 | 19.13 | 19.25 | 424,707 | -0.28(-1.45%) |
Jun 07, 2018 | 19.66 | 19.75 | 19.50 | 19.53 | 578,315 | -0.09(-0.46%) |
Jun 06, 2018 | 19.57 | 19.63 | 314,183 | +0.05(+0.23%) | ||
Jun 05, 2018 | 19.56 | 19.64 | 19.31 | 19.58 | 675,957 | +0.05(+0.23%) |
Jun 04, 2018 | 19.43 | 19.57 | 19.21 | 19.53 | 681,464 | +0.18(+0.94%) |