Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 19.47 | 19.47 | 19.47 | 0 | -0.17(-0.85%) | |
Aug 30, 2018 | 19.78 | 19.87 | 19.51 | 19.64 | 857,920 | -0.19(-0.94%) |
Aug 29, 2018 | 19.73 | 19.85 | 19.54 | 19.82 | 872,211 | +0.15(+0.75%) |
Aug 28, 2018 | 19.78 | 19.86 | 19.58 | 19.67 | 832,266 | -0.08(-0.42%) |
Aug 27, 2018 | 19.81 | 19.97 | 19.72 | 19.76 | 739,875 | +0.00(+0.00%) |
Aug 24, 2018 | 19.90 | 19.95 | 19.67 | 19.76 | 571,009 | -0.05(-0.23%) |
Aug 23, 2018 | 19.74 | 19.89 | 19.65 | 19.80 | 764,322 | +0.05(+0.23%) |
Aug 22, 2018 | 19.56 | 19.86 | 19.56 | 19.76 | 1,000,393 | +0.21(+1.09%) |
Aug 21, 2018 | 19.30 | 19.65 | 19.29 | 19.54 | 813,058 | +0.24(+1.25%) |
Aug 20, 2018 | 19.20 | 19.40 | 19.13 | 19.30 | 1,043,480 | +0.08(+0.43%) |
Aug 17, 2018 | 18.74 | 19.27 | 18.64 | 19.22 | 1,096,436 | +0.53(+2.83%) |
Aug 16, 2018 | 18.61 | 18.73 | 18.38 | 18.69 | 1,058,870 | +0.17(+0.90%) |
Aug 15, 2018 | 18.52 | 18.79 | 18.33 | 18.52 | 1,042,788 | -0.19(-0.99%) |
Aug 14, 2018 | 18.75 | 18.87 | 18.64 | 18.71 | 780,306 | +0.07(+0.35%) |
Aug 13, 2018 | 18.81 | 18.86 | 18.53 | 18.64 | 1,384,299 | -0.10(-0.54%) |
Aug 10, 2018 | 18.70 | 18.89 | 18.61 | 18.75 | 1,175,100 | -0.09(-0.49%) |
Aug 09, 2018 | 18.80 | 18.97 | 18.67 | 18.84 | 1,098,137 | +0.03(+0.15%) |
Aug 08, 2018 | 18.43 | 18.88 | 18.43 | 18.81 | 1,597,600 | +0.31(+1.66%) |
Aug 07, 2018 | 18.79 | 18.84 | 18.46 | 18.50 | 1,286,634 | -0.10(-0.55%) |
Aug 06, 2018 | 18.61 | 18.79 | 18.49 | 18.61 | 1,442,370 | +0.04(+0.20%) |
Aug 03, 2018 | 18.44 | 18.79 | 18.44 | 18.57 | 2,840,390 | +0.08(+0.45%) |
Aug 02, 2018 | 18.36 | 18.56 | 18.19 | 18.49 | 2,159,280 | -0.07(-0.40%) |
Aug 01, 2018 | 18.47 | 18.69 | 18.20 | 18.56 | 1,700,803 | +0.02(+0.10%) |
Jul 31, 2018 | 18.93 | 18.96 | 18.07 | 18.54 | 3,282,211 | +0.58(+3.26%) |
Jul 30, 2018 | 18.33 | 18.71 | 17.72 | 17.96 | 4,148,559 | +0.59(+3.42%) |
Jul 27, 2018 | 17.38 | 17.53 | 17.26 | 17.36 | 2,235,976 | +0.01(+0.05%) |
Jul 26, 2018 | 17.26 | 17.55 | 17.24 | 17.35 | 1,265,208 | +0.08(+0.48%) |
Jul 25, 2018 | 17.14 | 17.30 | 16.89 | 17.27 | 1,245,631 | +0.07(+0.43%) |
Jul 24, 2018 | 17.43 | 17.55 | 17.11 | 17.20 | 925,641 | -0.08(-0.48%) |
Jul 23, 2018 | 17.36 | 17.38 | 17.11 | 17.28 | 1,046,939 | -0.03(-0.16%) |
Jul 20, 2018 | 17.57 | 17.58 | 17.27 | 17.31 | 989,005 | -0.29(-1.64%) |
Jul 19, 2018 | 17.46 | 17.72 | 17.33 | 17.59 | 910,480 | +0.05(+0.26%) |
Jul 18, 2018 | 17.32 | 17.62 | 17.19 | 17.55 | 1,261,313 | +0.20(+1.18%) |
Jul 17, 2018 | 17.29 | 17.58 | 17.21 | 17.34 | 1,002,761 | +0.01(+0.05%) |
Jul 16, 2018 | 17.75 | 17.87 | 17.20 | 17.34 | 1,774,857 | -0.51(-2.86%) |
Jul 13, 2018 | 17.52 | 18.07 | 17.43 | 17.85 | 2,478,774 | +0.31(+1.75%) |
Jul 12, 2018 | 17.60 | 17.70 | 17.14 | 17.54 | 1,873,647 | +0.12(+0.69%) |
Jul 11, 2018 | 17.19 | 17.72 | 16.96 | 17.42 | 4,072,555 | +0.17(+0.97%) |
Jul 10, 2018 | 17.12 | 17.35 | 17.08 | 17.25 | 1,191,723 | +0.13(+0.76%) |
Jul 09, 2018 | 17.12 | 17.35 | 17.07 | 17.12 | 784,956 | +0.17(+0.98%) |
Jul 06, 2018 | 16.74 | 17.00 | 16.69 | 16.95 | 716,466 | +0.18(+1.05%) |
Jul 05, 2018 | 16.69 | 16.86 | 16.48 | 16.78 | 1,153,449 | +0.21(+1.29%) |
Jul 03, 2018 | 16.56 | 16.56 | 16.56 | 0 | +0.07(+0.45%) | |
Jul 02, 2018 | 16.45 | 16.69 | 16.20 | 16.49 | 2,081,344 | -0.14(-0.84%) |
Jun 29, 2018 | 16.71 | 16.96 | 16.63 | 16.63 | 990,730 | +0.06(+0.34%) |
Jun 28, 2018 | 16.78 | 16.80 | 16.47 | 16.57 | 1,832,684 | -0.27(-1.60%) |
Jun 27, 2018 | 16.88 | 17.11 | 16.66 | 16.84 | 1,532,433 | -0.03(-0.17%) |
Jun 26, 2018 | 16.68 | 17.04 | 16.07 | 16.87 | 1,887,340 | +0.31(+1.85%) |
Jun 25, 2018 | 16.75 | 16.83 | 16.43 | 16.56 | 952,054 | -0.38(-2.25%) |
Jun 22, 2018 | 17.02 | 17.19 | 16.86 | 16.95 | 2,617,112 | +0.21(+1.28%) |
Jun 21, 2018 | 17.00 | 17.00 | 16.67 | 16.73 | 982,710 | -0.27(-1.58%) |
Jun 20, 2018 | 16.91 | 17.03 | 16.68 | 17.00 | 1,039,299 | +0.19(+1.10%) |
Jun 19, 2018 | 16.52 | 16.89 | 16.46 | 16.82 | 1,222,224 | +0.08(+0.50%) |
Jun 18, 2018 | 16.42 | 16.74 | 16.40 | 16.73 | 1,416,562 | +0.20(+1.24%) |
Jun 15, 2018 | 16.96 | 16.29 | 16.53 | 2,729,066 | -0.44(-2.57%) | |
Jun 14, 2018 | 17.35 | 17.35 | 16.85 | 16.96 | 1,687,720 | +0.06(+0.38%) |
Jun 13, 2018 | 16.99 | 17.10 | 16.86 | 16.90 | 1,265,560 | -0.03(-0.16%) |
Jun 12, 2018 | 17.24 | 17.28 | 16.91 | 16.93 | 906,550 | -0.30(-1.77%) |
Jun 11, 2018 | 17.28 | 17.30 | 17.06 | 17.23 | 1,344,112 | -0.07(-0.43%) |
Jun 08, 2018 | 17.20 | 17.32 | 17.01 | 17.31 | 1,120,422 | +0.08(+0.48%) |
Jun 07, 2018 | 17.22 | 17.25 | 16.89 | 17.22 | 1,182,353 | +0.00(+0.00%) |
Jun 06, 2018 | 17.01 | 17.22 | 1,151,953 | -0.08(-0.48%) | ||
Jun 05, 2018 | 17.19 | 17.38 | 17.11 | 17.31 | 1,368,851 | +0.06(+0.37%) |
Jun 04, 2018 | 17.11 | 17.31 | 16.99 | 17.24 | 1,822,386 | +0.20(+1.19%) |