Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 16.90 | 16.90 | 16.90 | 0 | -0.19(-1.11%) | |
Aug 30, 2018 | 17.28 | 17.28 | 16.52 | 17.09 | 5,563 | -0.12(-0.70%) |
Aug 29, 2018 | 17.83 | 17.83 | 17.08 | 17.21 | 1,711 | -0.62(-3.48%) |
Aug 28, 2018 | 17.84 | 17.92 | 17.21 | 17.83 | 2,294 | +0.34(+1.94%) |
Aug 27, 2018 | 17.91 | 17.93 | 17.13 | 17.49 | 1,488 | -0.08(-0.46%) |
Aug 24, 2018 | 17.50 | 17.95 | 17.05 | 17.57 | 3,900 | -0.36(-2.01%) |
Aug 23, 2018 | 17.64 | 17.93 | 17.01 | 17.93 | 3,069 | +0.03(+0.17%) |
Aug 22, 2018 | 17.95 | 17.95 | 17.90 | 17.90 | 903 | -0.01(-0.06%) |
Aug 21, 2018 | 18.38 | 18.38 | 17.53 | 17.91 | 3,156 | -0.47(-2.56%) |
Aug 20, 2018 | 18.40 | 18.40 | 17.68 | 18.38 | 1,325 | +0.21(+1.16%) |
Aug 17, 2018 | 18.46 | 18.46 | 18.17 | 18.17 | 1,300 | -0.37(-2.00%) |
Aug 16, 2018 | 17.84 | 18.54 | 17.84 | 18.54 | 557 | +1.17(+6.74%) |
Aug 15, 2018 | 17.90 | 18.59 | 16.95 | 17.37 | 1,482 | -0.35(-1.98%) |
Aug 14, 2018 | 16.40 | 17.72 | 16.40 | 17.72 | 1,803 | +0.62(+3.63%) |
Aug 13, 2018 | 17.70 | 17.70 | 17.10 | 17.10 | 1,558 | -0.41(-2.34%) |
Aug 10, 2018 | 18.06 | 18.06 | 17.50 | 17.51 | 5,300 | -1.13(-6.08%) |
Aug 09, 2018 | 18.41 | 18.71 | 18.41 | 18.64 | 2,995 | +0.25(+1.38%) |
Aug 08, 2018 | 18.44 | 18.44 | 18.03 | 18.39 | 1,673 | -0.03(-0.16%) |
Aug 07, 2018 | 18.75 | 18.80 | 18.09 | 18.42 | 4,173 | +0.16(+0.88%) |
Aug 06, 2018 | 18.78 | 18.78 | 18.26 | 18.26 | 950 | -0.16(-0.87%) |
Aug 03, 2018 | 18.42 | 18.42 | 18.42 | 18.42 | 200 | -0.37(-1.97%) |
Aug 02, 2018 | 18.41 | 18.80 | 18.09 | 18.79 | 4,036 | +0.48(+2.62%) |
Aug 01, 2018 | 18.31 | 18.80 | 17.51 | 18.31 | 2,994 | +0.14(+0.77%) |
Jul 31, 2018 | 18.65 | 18.65 | 18.17 | 18.17 | 924 | -0.07(-0.38%) |
Jul 30, 2018 | 18.36 | 18.80 | 18.24 | 18.24 | 1,643 | -0.10(-0.55%) |
Jul 27, 2018 | 18.75 | 18.75 | 18.28 | 18.34 | 2,600 | -0.64(-3.37%) |
Jul 26, 2018 | 19.00 | 19.00 | 18.98 | 18.98 | 739 | +0.14(+0.74%) |
Jul 25, 2018 | 18.00 | 18.84 | 18.00 | 18.84 | 2,995 | +0.01(+0.05%) |
Jul 24, 2018 | 17.98 | 18.87 | 17.50 | 18.83 | 3,319 | +0.84(+4.67%) |
Jul 23, 2018 | 17.24 | 18.10 | 17.21 | 17.99 | 2,727 | +0.74(+4.29%) |
Jul 20, 2018 | 17.63 | 17.63 | 17.25 | 17.25 | 2,628 | -0.25(-1.43%) |
Jul 19, 2018 | 17.50 | 17.66 | 16.86 | 17.50 | 2,030 | +0.01(+0.06%) |
Jul 18, 2018 | 17.38 | 17.50 | 16.76 | 17.49 | 1,747 | +0.24(+1.39%) |
Jul 17, 2018 | 16.75 | 17.25 | 16.00 | 17.25 | 8,844 | +0.31(+1.83%) |
Jul 16, 2018 | 16.92 | 16.94 | 16.05 | 16.94 | 1,343 | +0.20(+1.19%) |
Jul 13, 2018 | 16.15 | 16.78 | 15.50 | 16.74 | 10,622 | +0.29(+1.76%) |
Jul 12, 2018 | 16.92 | 16.92 | 16.02 | 16.45 | 3,267 | -0.35(-2.08%) |
Jul 11, 2018 | 16.94 | 16.96 | 16.15 | 16.80 | 2,653 | -0.16(-0.94%) |
Jul 10, 2018 | 17.50 | 17.50 | 16.51 | 16.96 | 1,243 | -0.54(-3.09%) |
Jul 09, 2018 | 18.02 | 18.02 | 17.49 | 17.50 | 1,353 | -0.39(-2.18%) |
Jul 06, 2018 | 17.27 | 17.89 | 16.69 | 17.89 | 2,603 | +0.40(+2.29%) |
Jul 05, 2018 | 16.40 | 17.50 | 16.21 | 17.49 | 5,449 | +1.20(+7.37%) |
Jul 03, 2018 | 16.29 | 16.29 | 16.29 | 0 | -0.65(-3.84%) | |
Jul 02, 2018 | 15.93 | 16.95 | 15.27 | 16.94 | 3,783 | +1.13(+7.15%) |
Jun 29, 2018 | 15.13 | 15.81 | 10,807 | -1.18(-6.95%) | ||
Jun 28, 2018 | 15.94 | 17.00 | 15.45 | 16.99 | 6,398 | +0.93(+5.79%) |
Jun 27, 2018 | 15.92 | 16.08 | 15.39 | 16.06 | 4,090 | +0.26(+1.65%) |
Jun 26, 2018 | 15.46 | 15.80 | 15.29 | 15.80 | 6,689 | +0.28(+1.80%) |
Jun 25, 2018 | 15.17 | 15.74 | 14.32 | 15.52 | 13,464 | +0.02(+0.13%) |
Jun 22, 2018 | 14.04 | 15.75 | 13.79 | 15.50 | 172,873 | +1.44(+10.24%) |
Jun 21, 2018 | 14.90 | 14.90 | 13.74 | 14.06 | 7,669 | -0.44(-3.03%) |
Jun 20, 2018 | 14.32 | 14.73 | 14.15 | 14.50 | 13,211 | +0.23(+1.61%) |
Jun 19, 2018 | 14.82 | 14.88 | 13.87 | 14.27 | 16,288 | -0.55(-3.71%) |
Jun 18, 2018 | 13.97 | 14.82 | 13.93 | 14.82 | 9,125 | +0.72(+5.11%) |
Jun 15, 2018 | 14.86 | 13.99 | 14.10 | 12,473 | +0.11(+0.77%) | |
Jun 14, 2018 | 12.62 | 14.06 | 12.62 | 13.99 | 17,001 | +1.73(+14.13%) |
Jun 13, 2018 | 13.86 | 13.86 | 12.26 | 12.26 | 4,569 | -1.36(-9.99%) |
Jun 12, 2018 | 13.85 | 14.01 | 13.35 | 13.62 | 4,238 | -0.42(-2.99%) |
Jun 11, 2018 | 14.10 | 14.17 | 13.50 | 14.04 | 10,238 | -0.01(-0.07%) |
Jun 08, 2018 | 13.07 | 14.41 | 13.07 | 14.05 | 14,381 | +0.35(+2.55%) |
Jun 07, 2018 | 13.80 | 13.80 | 13.31 | 13.70 | 3,392 | -0.31(-2.21%) |
Jun 06, 2018 | 14.35 | 14.01 | 14.01 | 2,979 | +0.01(+0.07%) | |
Jun 05, 2018 | 14.35 | 14.35 | 13.93 | 14.00 | 3,416 | -0.78(-5.28%) |
Jun 04, 2018 | 14.60 | 14.90 | 14.30 | 14.78 | 8,294 | +0.25(+1.72%) |