Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 16.57 | 16.57 | 16.57 | 0 | +0.22(+1.37%) | |
Aug 30, 2018 | 16.59 | 16.88 | 16.31 | 16.35 | 733,061 | -0.29(-1.75%) |
Aug 29, 2018 | 16.81 | 16.81 | 16.44 | 16.64 | 765,080 | -0.11(-0.64%) |
Aug 28, 2018 | 17.45 | 17.61 | 16.69 | 16.75 | 1,394,087 | -0.62(-3.60%) |
Aug 27, 2018 | 16.77 | 17.38 | 16.58 | 17.37 | 1,771,899 | +0.63(+3.79%) |
Aug 24, 2018 | 16.43 | 16.86 | 16.24 | 16.74 | 2,411,890 | +0.34(+2.07%) |
Aug 23, 2018 | 16.34 | 16.57 | 16.08 | 16.40 | 1,350,277 | +0.00(+0.00%) |
Aug 22, 2018 | 16.11 | 16.42 | 15.96 | 16.40 | 1,508,390 | +0.37(+2.28%) |
Aug 21, 2018 | 15.97 | 16.16 | 15.79 | 16.03 | 1,165,950 | +0.06(+0.39%) |
Aug 20, 2018 | 15.71 | 16.06 | 15.59 | 15.97 | 1,525,726 | +0.30(+1.94%) |
Aug 17, 2018 | 16.07 | 16.07 | 15.31 | 15.67 | 3,036,705 | -0.45(-2.77%) |
Aug 16, 2018 | 16.12 | 16.27 | 15.85 | 16.11 | 2,756,111 | +0.03(+0.17%) |
Aug 15, 2018 | 17.17 | 17.28 | 15.61 | 16.09 | 4,966,809 | -1.32(-7.59%) |
Aug 14, 2018 | 17.47 | 17.57 | 17.02 | 17.41 | 1,660,056 | +0.00(+0.00%) |
Aug 13, 2018 | 17.45 | 17.85 | 17.39 | 17.41 | 3,074,399 | +0.03(+0.15%) |
Aug 10, 2018 | 17.19 | 17.72 | 17.02 | 17.38 | 3,871,099 | -0.03(-0.15%) |
Aug 09, 2018 | 17.68 | 18.08 | 17.14 | 17.41 | 14,763,336 | -1.65(-8.67%) |
Aug 08, 2018 | 19.26 | 19.42 | 17.84 | 19.06 | 1,961,747 | -0.15(-0.79%) |
Aug 07, 2018 | 18.52 | 20.23 | 18.27 | 19.21 | 1,484,852 | -0.41(-2.09%) |
Aug 06, 2018 | 18.96 | 19.72 | 18.75 | 19.62 | 669,903 | +0.84(+4.47%) |
Aug 03, 2018 | 21.75 | 21.75 | 18.53 | 18.78 | 1,829,528 | -0.77(-3.93%) |
Aug 02, 2018 | 19.88 | 20.21 | 19.11 | 19.55 | 1,190,881 | -0.42(-2.10%) |
Aug 01, 2018 | 18.99 | 20.73 | 18.99 | 19.97 | 2,140,152 | +1.04(+5.52%) |
Jul 31, 2018 | 17.95 | 19.99 | 17.95 | 18.93 | 2,273,484 | +1.07(+6.00%) |
Jul 30, 2018 | 17.62 | 17.95 | 17.59 | 17.85 | 549,936 | +0.34(+1.94%) |
Jul 27, 2018 | 17.44 | 17.64 | 17.11 | 17.52 | 374,799 | +0.04(+0.20%) |
Jul 26, 2018 | 17.06 | 17.81 | 17.06 | 17.48 | 738,073 | +0.52(+3.05%) |
Jul 25, 2018 | 17.11 | 17.33 | 16.72 | 16.96 | 616,236 | -0.21(-1.25%) |
Jul 24, 2018 | 16.94 | 17.31 | 16.81 | 17.18 | 651,239 | +0.46(+2.72%) |
Jul 23, 2018 | 16.61 | 16.99 | 16.39 | 16.72 | 498,008 | +0.12(+0.70%) |
Jul 20, 2018 | 16.28 | 16.73 | 16.13 | 16.61 | 378,263 | +0.35(+2.14%) |
Jul 19, 2018 | 16.12 | 16.44 | 16.04 | 16.26 | 745,625 | +0.14(+0.89%) |
Jul 18, 2018 | 15.43 | 16.14 | 15.43 | 16.11 | 1,216,064 | +0.68(+4.40%) |
Jul 17, 2018 | 15.36 | 15.58 | 15.27 | 15.44 | 549,399 | +0.04(+0.23%) |
Jul 16, 2018 | 15.64 | 15.74 | 15.36 | 15.40 | 465,139 | -0.20(-1.26%) |
Jul 13, 2018 | 15.90 | 16.07 | 15.59 | 15.60 | 399,757 | -0.37(-2.29%) |
Jul 12, 2018 | 15.80 | 16.01 | 15.71 | 15.96 | 366,249 | +0.11(+0.68%) |
Jul 11, 2018 | 16.20 | 16.37 | 15.82 | 15.86 | 443,438 | -0.34(-2.10%) |
Jul 10, 2018 | 16.50 | 16.52 | 16.07 | 16.19 | 358,453 | -0.30(-1.84%) |
Jul 09, 2018 | 16.28 | 16.60 | 16.20 | 16.50 | 348,786 | +0.11(+0.65%) |
Jul 06, 2018 | 16.09 | 16.54 | 16.09 | 16.39 | 858,239 | +0.22(+1.38%) |
Jul 05, 2018 | 15.63 | 16.19 | 15.63 | 16.17 | 432,100 | +0.54(+3.43%) |
Jul 03, 2018 | 15.63 | 15.63 | 15.63 | 0 | -0.46(-2.83%) | |
Jul 02, 2018 | 15.95 | 16.14 | 15.75 | 16.09 | 822,367 | +0.03(+0.17%) |
Jun 29, 2018 | 16.47 | 16.77 | 15.58 | 16.06 | 1,398,281 | -0.42(-2.55%) |
Jun 28, 2018 | 16.07 | 16.59 | 15.98 | 16.48 | 1,528,330 | +0.68(+4.29%) |
Jun 27, 2018 | 15.50 | 15.94 | 15.44 | 15.80 | 1,549,785 | +0.36(+2.31%) |
Jun 26, 2018 | 15.60 | 15.75 | 15.35 | 15.44 | 590,093 | -0.17(-1.09%) |
Jun 25, 2018 | 16.44 | 16.48 | 15.36 | 15.61 | 1,183,339 | -0.94(-5.66%) |
Jun 22, 2018 | 16.72 | 17.01 | 16.36 | 16.55 | 3,980,008 | +0.01(+0.05%) |
Jun 21, 2018 | 17.02 | 17.02 | 15.85 | 16.54 | 1,321,060 | -0.51(-2.98%) |
Jun 20, 2018 | 17.20 | 17.29 | 16.52 | 17.05 | 888,414 | -0.14(-0.83%) |
Jun 19, 2018 | 17.69 | 17.77 | 17.11 | 17.19 | 1,089,270 | -0.65(-3.65%) |
Jun 18, 2018 | 18.26 | 18.26 | 17.68 | 17.85 | 738,200 | -0.48(-2.63%) |
Jun 15, 2018 | 18.48 | 18.33 | 18.33 | 2,458,009 | +0.00(+0.00%) | |
Jun 14, 2018 | 18.19 | 18.52 | 18.16 | 18.33 | 862,104 | +0.27(+1.48%) |
Jun 13, 2018 | 18.09 | 18.30 | 17.96 | 18.06 | 1,086,280 | +0.00(+0.00%) |
Jun 12, 2018 | 17.94 | 18.18 | 17.77 | 18.06 | 711,770 | +0.09(+0.50%) |
Jun 11, 2018 | 17.71 | 18.48 | 17.65 | 17.97 | 1,699,083 | +0.32(+1.82%) |
Jun 08, 2018 | 17.35 | 18.07 | 17.23 | 17.65 | 1,230,130 | +0.37(+2.12%) |
Jun 07, 2018 | 17.33 | 17.59 | 17.10 | 17.28 | 833,205 | -0.10(-0.56%) |
Jun 06, 2018 | 17.45 | 16.77 | 17.38 | 1,583,911 | +0.12(+0.67%) | |
Jun 05, 2018 | 17.57 | 17.80 | 17.19 | 17.27 | 1,693,900 | -0.29(-1.68%) |
Jun 04, 2018 | 16.36 | 17.64 | 16.20 | 17.56 | 1,130,838 | +1.32(+8.14%) |