Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 20.90 | 20.90 | 20.90 | 0 | -0.10(-0.48%) | |
Aug 30, 2018 | 21.35 | 21.35 | 20.70 | 21.00 | 129,979 | -0.32(-1.52%) |
Aug 29, 2018 | 21.25 | 21.38 | 21.10 | 21.32 | 145,182 | +0.07(+0.35%) |
Aug 28, 2018 | 21.60 | 21.75 | 21.20 | 21.25 | 89,247 | -0.35(-1.62%) |
Aug 27, 2018 | 21.45 | 21.95 | 21.45 | 21.60 | 124,624 | +0.25(+1.17%) |
Aug 24, 2018 | 21.75 | 21.75 | 21.20 | 21.35 | 154,700 | -0.15(-0.70%) |
Aug 23, 2018 | 21.60 | 21.65 | 21.30 | 21.50 | 93,206 | -0.15(-0.69%) |
Aug 22, 2018 | 21.30 | 21.75 | 20.95 | 21.65 | 155,045 | +0.45(+2.12%) |
Aug 21, 2018 | 20.40 | 21.30 | 20.40 | 21.20 | 307,223 | +0.80(+3.92%) |
Aug 20, 2018 | 20.20 | 20.48 | 20.00 | 20.40 | 158,646 | +0.25(+1.24%) |
Aug 17, 2018 | 19.85 | 20.30 | 19.68 | 20.15 | 197,500 | +0.30(+1.51%) |
Aug 16, 2018 | 19.00 | 19.85 | 19.00 | 19.85 | 191,893 | +0.90(+4.75%) |
Aug 15, 2018 | 20.10 | 20.23 | 18.90 | 18.95 | 150,184 | -1.30(-6.42%) |
Aug 14, 2018 | 20.25 | 20.38 | 20.20 | 20.25 | 151,286 | +0.10(+0.50%) |
Aug 13, 2018 | 20.30 | 20.30 | 19.95 | 20.15 | 225,488 | -0.10(-0.49%) |
Aug 10, 2018 | 20.35 | 20.35 | 20.15 | 20.25 | 148,400 | -0.10(-0.49%) |
Aug 09, 2018 | 20.25 | 20.40 | 20.15 | 20.35 | 348,502 | +0.20(+0.99%) |
Aug 08, 2018 | 20.10 | 20.23 | 19.75 | 20.15 | 189,283 | -0.05(-0.25%) |
Aug 07, 2018 | 20.30 | 20.30 | 20.05 | 20.20 | 104,326 | -0.05(-0.25%) |
Aug 06, 2018 | 20.35 | 20.45 | 20.10 | 20.25 | 109,770 | -0.15(-0.74%) |
Aug 03, 2018 | 20.55 | 20.55 | 20.18 | 20.40 | 114,200 | +0.10(+0.49%) |
Aug 02, 2018 | 19.75 | 20.40 | 19.48 | 20.30 | 155,255 | +0.55(+2.78%) |
Aug 01, 2018 | 19.95 | 19.95 | 19.40 | 19.75 | 126,101 | -0.20(-1.00%) |
Jul 31, 2018 | 19.75 | 20.05 | 19.50 | 19.95 | 179,023 | +0.25(+1.27%) |
Jul 30, 2018 | 19.65 | 20.05 | 19.65 | 19.70 | 124,506 | +0.05(+0.25%) |
Jul 27, 2018 | 19.85 | 19.91 | 19.35 | 19.65 | 122,600 | -0.15(-0.76%) |
Jul 26, 2018 | 19.45 | 19.85 | 19.45 | 19.80 | 114,263 | +0.40(+2.06%) |
Jul 25, 2018 | 19.25 | 19.45 | 19.00 | 19.40 | 147,766 | +0.10(+0.52%) |
Jul 24, 2018 | 19.70 | 19.25 | 19.30 | 111,608 | +0.05(+0.26%) | |
Jul 23, 2018 | 19.10 | 19.10 | 18.85 | 19.25 | 124,059 | +0.05(+0.26%) |
Jul 20, 2018 | 19.50 | 19.90 | 19.10 | 19.20 | 119,010 | -0.30(-1.54%) |
Jul 19, 2018 | 19.15 | 19.55 | 19.15 | 19.50 | 100,627 | +0.30(+1.56%) |
Jul 18, 2018 | 19.85 | 19.90 | 19.15 | 19.20 | 223,718 | -0.60(-3.03%) |
Jul 17, 2018 | 19.90 | 20.05 | 19.70 | 19.80 | 104,523 | -0.20(-1.00%) |
Jul 16, 2018 | 20.20 | 20.25 | 19.75 | 20.00 | 94,482 | -0.25(-1.23%) |
Jul 13, 2018 | 20.25 | 20.45 | 20.15 | 20.25 | 135,065 | +0.05(+0.25%) |
Jul 12, 2018 | 20.50 | 20.50 | 20.00 | 20.20 | 177,112 | -0.10(-0.49%) |
Jul 11, 2018 | 20.20 | 20.55 | 20.11 | 20.30 | 210,497 | +0.05(+0.25%) |
Jul 10, 2018 | 20.35 | 20.65 | 20.07 | 20.25 | 203,099 | -0.05(-0.25%) |
Jul 09, 2018 | 19.70 | 20.45 | 19.70 | 20.30 | 179,109 | +0.75(+3.84%) |
Jul 06, 2018 | 19.05 | 19.55 | 19.00 | 19.55 | 209,620 | +0.55(+2.89%) |
Jul 05, 2018 | 18.90 | 18.90 | 18.61 | 19.00 | 239,255 | +0.10(+0.53%) |
Jul 03, 2018 | 18.90 | 18.90 | 18.90 | 0 | +0.10(+0.53%) | |
Jul 02, 2018 | 18.30 | 18.80 | 18.10 | 18.80 | 198,987 | +0.45(+2.45%) |
Jun 29, 2018 | 18.80 | 18.93 | 18.30 | 18.35 | 162,544 | -0.35(-1.87%) |
Jun 28, 2018 | 18.70 | 18.95 | 18.45 | 18.70 | 237,421 | +0.05(+0.27%) |
Jun 27, 2018 | 18.90 | 19.05 | 18.60 | 18.65 | 174,200 | -0.25(-1.32%) |
Jun 26, 2018 | 18.65 | 19.20 | 18.55 | 18.90 | 181,985 | +0.30(+1.61%) |
Jun 25, 2018 | 18.75 | 18.75 | 18.30 | 18.60 | 221,649 | -0.30(-1.59%) |
Jun 22, 2018 | 18.65 | 19.00 | 18.65 | 18.90 | 365,269 | +0.50(+2.72%) |
Jun 21, 2018 | 18.55 | 18.60 | 18.30 | 18.40 | 290,691 | -0.20(-1.08%) |
Jun 20, 2018 | 18.90 | 18.90 | 18.50 | 18.60 | 202,589 | -0.25(-1.33%) |
Jun 19, 2018 | 19.10 | 19.15 | 18.82 | 18.85 | 119,671 | -0.30(-1.57%) |
Jun 18, 2018 | 18.80 | 19.40 | 18.73 | 19.15 | 336,480 | +0.25(+1.32%) |
Jun 15, 2018 | 19.30 | 19.30 | 18.90 | 336,397 | -0.40(-2.07%) | |
Jun 14, 2018 | 19.20 | 19.45 | 19.15 | 19.30 | 129,233 | +0.15(+0.78%) |
Jun 13, 2018 | 18.95 | 19.45 | 18.88 | 19.15 | 164,892 | +0.20(+1.06%) |
Jun 12, 2018 | 18.80 | 19.20 | 18.65 | 18.95 | 104,414 | +0.05(+0.26%) |
Jun 11, 2018 | 18.70 | 19.00 | 18.70 | 18.90 | 145,109 | +0.25(+1.34%) |
Jun 08, 2018 | 18.90 | 19.10 | 18.35 | 18.65 | 131,632 | -0.20(-1.06%) |
Jun 07, 2018 | 18.95 | 19.05 | 18.06 | 18.85 | 153,867 | +0.00(+0.00%) |
Jun 06, 2018 | 19.45 | 19.65 | 18.70 | 18.85 | 169,661 | -0.65(-3.33%) |
Jun 05, 2018 | 19.20 | 19.55 | 19.20 | 19.50 | 120,593 | +0.20(+1.04%) |
Jun 04, 2018 | 19.60 | 19.75 | 19.12 | 19.30 | 152,149 | -0.15(-0.77%) |