Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 18.27 | 18.27 | 18.27 | 0 | +0.15(+0.83%) | |
Aug 30, 2018 | 18.27 | 18.34 | 17.85 | 18.11 | 8,144 | -0.27(-1.46%) |
Aug 29, 2018 | 18.32 | 18.38 | 18.18 | 18.38 | 4,034 | +0.20(+1.12%) |
Aug 28, 2018 | 18.19 | 18.24 | 18.16 | 18.18 | 10,495 | +0.22(+1.20%) |
Aug 27, 2018 | 18.35 | 18.57 | 17.96 | 17.96 | 14,193 | -0.32(-1.73%) |
Aug 24, 2018 | 17.87 | 18.29 | 17.87 | 18.28 | 4,301 | +0.42(+2.34%) |
Aug 23, 2018 | 17.74 | 17.86 | 17.74 | 17.86 | 4,004 | +0.18(+1.03%) |
Aug 22, 2018 | 17.93 | 18.04 | 17.59 | 17.68 | 9,985 | -0.28(-1.58%) |
Aug 21, 2018 | 17.95 | 17.98 | 17.78 | 17.96 | 18,682 | +0.01(+0.04%) |
Aug 20, 2018 | 17.77 | 17.96 | 17.77 | 17.96 | 1,494 | -0.05(-0.26%) |
Aug 17, 2018 | 17.86 | 18.01 | 17.80 | 18.00 | 8,477 | +0.21(+1.20%) |
Aug 16, 2018 | 17.93 | 17.97 | 17.79 | 17.79 | 4,156 | -0.02(-0.09%) |
Aug 15, 2018 | 17.85 | 17.89 | 17.81 | 17.81 | 6,164 | -0.36(-2.00%) |
Aug 14, 2018 | 18.09 | 18.23 | 18.09 | 18.17 | 10,400 | +0.49(+2.77%) |
Aug 13, 2018 | 17.92 | 18.34 | 17.62 | 17.68 | 25,157 | -0.25(-1.41%) |
Aug 10, 2018 | 18.00 | 18.40 | 17.93 | 17.93 | 8,730 | -0.36(-1.94%) |
Aug 09, 2018 | 18.40 | 18.77 | 18.18 | 18.29 | 14,210 | -0.12(-0.64%) |
Aug 08, 2018 | 18.66 | 18.66 | 18.34 | 18.41 | 24,273 | -0.47(-2.48%) |
Aug 07, 2018 | 18.80 | 18.93 | 18.65 | 18.87 | 5,053 | +0.28(+1.53%) |
Aug 06, 2018 | 18.64 | 18.67 | 18.53 | 18.59 | 16,359 | -0.17(-0.89%) |
Aug 03, 2018 | 18.76 | 18.76 | 18.55 | 18.76 | 2,657 | -0.02(-0.08%) |
Aug 02, 2018 | 18.73 | 18.78 | 18.72 | 18.77 | 8,344 | -0.30(-1.57%) |
Aug 01, 2018 | 19.06 | 19.07 | 18.71 | 19.07 | 1,840 | -0.02(-0.13%) |
Jul 31, 2018 | 18.97 | 19.17 | 18.43 | 19.09 | 24,430 | +0.21(+1.09%) |
Jul 30, 2018 | 18.90 | 18.96 | 18.89 | 18.89 | 8,456 | +0.10(+0.55%) |
Jul 27, 2018 | 18.85 | 18.91 | 18.72 | 18.79 | 14,803 | -0.05(-0.25%) |
Jul 26, 2018 | 18.82 | 18.83 | 18.82 | 18.83 | 513 | +0.02(+0.08%) |
Jul 25, 2018 | 18.86 | 18.87 | 18.70 | 18.82 | 5,015 | +0.25(+1.36%) |
Jul 24, 2018 | 18.70 | 18.70 | 18.57 | 18.57 | 6,557 | +0.05(+0.28%) |
Jul 23, 2018 | 18.67 | 18.67 | 18.42 | 18.51 | 15,684 | +0.01(+0.06%) |
Jul 20, 2018 | 18.46 | 18.52 | 18.45 | 18.50 | 6,540 | -0.03(-0.17%) |
Jul 19, 2018 | 18.53 | 18.87 | 18.53 | 18.53 | 5,090 | -0.27(-1.43%) |
Jul 18, 2018 | 18.79 | 18.85 | 18.79 | 18.80 | 7,335 | -0.16(-0.83%) |
Jul 17, 2018 | 18.91 | 18.96 | 18.91 | 18.96 | 2,374 | -0.05(-0.24%) |
Jul 16, 2018 | 19.00 | 19.01 | 18.95 | 19.01 | 1,780 | -0.07(-0.38%) |
Jul 13, 2018 | 19.10 | 19.13 | 19.03 | 19.08 | 9,319 | -0.02(-0.08%) |
Jul 12, 2018 | 19.01 | 19.17 | 19.01 | 19.09 | 9,190 | +0.06(+0.33%) |
Jul 11, 2018 | 19.18 | 19.18 | 18.98 | 19.03 | 6,398 | -0.32(-1.63%) |
Jul 10, 2018 | 19.36 | 19.40 | 19.22 | 19.35 | 3,442 | -0.05(-0.24%) |
Jul 09, 2018 | 19.36 | 19.44 | 19.21 | 19.40 | 6,405 | +0.28(+1.45%) |
Jul 06, 2018 | 18.80 | 19.12 | 18.80 | 19.12 | 20,252 | +0.25(+1.30%) |
Jul 05, 2018 | 18.73 | 18.87 | 18.64 | 18.87 | 60,710 | +0.26(+1.40%) |
Jul 03, 2018 | 18.61 | 18.61 | 18.61 | 0 | +0.12(+0.64%) | |
Jul 02, 2018 | 18.39 | 18.54 | 18.39 | 18.49 | 19,249 | +0.17(+0.95%) |
Jun 29, 2018 | 18.21 | 18.39 | 18.21 | 18.32 | 4,662 | +0.11(+0.61%) |
Jun 28, 2018 | 18.19 | 18.21 | 18.06 | 18.21 | 3,583 | +0.25(+1.36%) |
Jun 27, 2018 | 18.08 | 18.15 | 17.95 | 17.96 | 7,012 | -0.08(-0.44%) |
Jun 26, 2018 | 18.04 | 18.04 | 17.94 | 18.04 | 3,212 | -0.07(-0.39%) |
Jun 25, 2018 | 18.42 | 18.42 | 18.00 | 18.11 | 29,722 | -0.28(-1.50%) |
Jun 22, 2018 | 18.40 | 18.41 | 18.30 | 18.39 | 6,274 | +0.23(+1.26%) |
Jun 21, 2018 | 18.14 | 18.77 | 17.83 | 18.16 | 11,010 | -0.06(-0.30%) |
Jun 20, 2018 | 18.23 | 18.23 | 18.20 | 18.22 | 5,139 | +0.08(+0.44%) |
Jun 19, 2018 | 18.02 | 18.18 | 17.84 | 18.14 | 9,820 | +0.04(+0.22%) |
Jun 18, 2018 | 18.26 | 18.34 | 18.06 | 18.10 | 10,519 | -0.29(-1.59%) |
Jun 15, 2018 | 18.44 | 18.47 | 18.39 | 6,774 | -0.08(-0.43%) | |
Jun 14, 2018 | 18.60 | 18.60 | 18.47 | 18.47 | 4,683 | -0.19(-1.02%) |
Jun 13, 2018 | 18.68 | 18.68 | 18.65 | 18.66 | 3,154 | +0.06(+0.30%) |
Jun 12, 2018 | 18.54 | 18.62 | 18.54 | 18.60 | 7,125 | -0.02(-0.13%) |
Jun 11, 2018 | 18.66 | 18.69 | 18.55 | 18.63 | 5,935 | -0.07(-0.38%) |
Jun 08, 2018 | 18.74 | 18.74 | 18.43 | 18.70 | 10,370 | +0.01(+0.04%) |
Jun 07, 2018 | 18.70 | 18.80 | 18.67 | 18.69 | 6,022 | -0.10(-0.54%) |
Jun 06, 2018 | 18.79 | 18.79 | 5,367 | +0.07(+0.38%) | ||
Jun 05, 2018 | 18.77 | 18.81 | 18.64 | 18.72 | 6,879 | -0.11(-0.59%) |
Jun 04, 2018 | 18.93 | 18.95 | 18.79 | 18.83 | 13,719 | +0.05(+0.25%) |