Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 17.75 | 17.75 | 17.75 | 0 | -0.34(-1.87%) | |
Aug 30, 2018 | 18.05 | 18.12 | 17.97 | 18.09 | 1,710,685 | -0.08(-0.42%) |
Aug 29, 2018 | 18.09 | 18.22 | 18.03 | 18.16 | 3,717,775 | +0.17(+0.96%) |
Aug 28, 2018 | 18.14 | 18.19 | 17.93 | 17.99 | 2,272,744 | -0.11(-0.61%) |
Aug 27, 2018 | 17.96 | 18.11 | 17.94 | 18.10 | 1,102,519 | +0.25(+1.39%) |
Aug 24, 2018 | 17.78 | 17.92 | 17.76 | 17.85 | 1,669,740 | +0.13(+0.74%) |
Aug 23, 2018 | 17.85 | 17.85 | 17.71 | 17.72 | 1,022,902 | -0.18(-1.00%) |
Aug 22, 2018 | 17.81 | 17.92 | 17.76 | 17.90 | 1,027,525 | +0.30(+1.72%) |
Aug 21, 2018 | 17.57 | 17.67 | 17.55 | 17.60 | 1,355,475 | +0.18(+1.03%) |
Aug 20, 2018 | 17.35 | 17.47 | 17.30 | 17.42 | 991,934 | +0.26(+1.51%) |
Aug 17, 2018 | 17.12 | 17.18 | 17.02 | 17.16 | 528,874 | +0.11(+0.64%) |
Aug 16, 2018 | 17.06 | 17.16 | 17.03 | 17.05 | 1,461,122 | +0.20(+1.17%) |
Aug 15, 2018 | 17.22 | 17.23 | 16.78 | 16.85 | 1,798,765 | -0.55(-3.14%) |
Aug 14, 2018 | 17.63 | 17.63 | 17.38 | 17.40 | 1,263,685 | -0.15(-0.86%) |
Aug 13, 2018 | 17.68 | 17.70 | 17.46 | 17.55 | 1,142,193 | +0.02(+0.12%) |
Aug 10, 2018 | 17.56 | 17.62 | 17.46 | 17.53 | 1,254,501 | -0.14(-0.77%) |
Aug 09, 2018 | 17.88 | 17.94 | 17.62 | 17.67 | 1,367,992 | -0.38(-2.12%) |
Aug 08, 2018 | 18.19 | 18.20 | 17.90 | 18.05 | 2,117,118 | -0.14(-0.79%) |
Aug 07, 2018 | 18.25 | 18.27 | 18.16 | 18.19 | 995,263 | +0.33(+1.83%) |
Aug 06, 2018 | 17.87 | 17.96 | 17.82 | 17.86 | 1,048,284 | +0.01(+0.08%) |
Aug 03, 2018 | 17.81 | 17.89 | 17.77 | 17.85 | 1,146,382 | +0.03(+0.15%) |
Aug 02, 2018 | 17.82 | 17.89 | 17.73 | 17.82 | 828,789 | -0.17(-0.95%) |
Aug 01, 2018 | 17.95 | 18.01 | 17.85 | 17.99 | 1,403,457 | -0.07(-0.38%) |
Jul 31, 2018 | 18.15 | 18.21 | 18.05 | 18.06 | 1,113,283 | +0.18(+0.99%) |
Jul 30, 2018 | 17.87 | 17.90 | 17.79 | 17.88 | 956,925 | +0.12(+0.65%) |
Jul 27, 2018 | 17.71 | 17.83 | 17.67 | 17.77 | 1,203,225 | +0.10(+0.54%) |
Jul 26, 2018 | 17.59 | 17.73 | 17.49 | 17.67 | 2,736,869 | -0.32(-1.78%) |
Jul 25, 2018 | 17.87 | 17.99 | 17.79 | 17.99 | 1,406,644 | +0.15(+0.84%) |
Jul 24, 2018 | 17.73 | 17.95 | 17.72 | 17.84 | 1,339,264 | +0.18(+1.00%) |
Jul 23, 2018 | 17.86 | 17.86 | 17.66 | 17.67 | 847,430 | -0.06(-0.35%) |
Jul 20, 2018 | 17.67 | 17.76 | 17.64 | 17.73 | 990,461 | +0.09(+0.50%) |
Jul 19, 2018 | 17.65 | 17.82 | 17.57 | 17.64 | 1,292,719 | -0.19(-1.07%) |
Jul 18, 2018 | 17.73 | 17.86 | 17.58 | 17.83 | 1,442,346 | -0.12(-0.65%) |
Jul 17, 2018 | 17.84 | 17.99 | 17.82 | 17.95 | 1,290,167 | -0.10(-0.53%) |
Jul 16, 2018 | 18.13 | 18.16 | 17.92 | 18.04 | 1,458,664 | -0.26(-1.42%) |
Jul 13, 2018 | 18.27 | 18.37 | 18.22 | 18.30 | 1,177,943 | -0.12(-0.67%) |
Jul 12, 2018 | 18.31 | 18.44 | 18.22 | 18.42 | 1,265,233 | +0.03(+0.15%) |
Jul 11, 2018 | 18.74 | 18.83 | 18.31 | 18.40 | 1,748,614 | -0.66(-3.47%) |
Jul 10, 2018 | 19.04 | 19.15 | 18.99 | 19.06 | 1,066,871 | +0.20(+1.09%) |
Jul 09, 2018 | 18.67 | 18.85 | 18.66 | 18.85 | 1,037,973 | +0.44(+2.37%) |
Jul 06, 2018 | 18.36 | 18.46 | 18.31 | 18.42 | 935,557 | -0.08(-0.44%) |
Jul 05, 2018 | 18.70 | 18.72 | 18.42 | 18.50 | 2,017,033 | +0.50(+2.77%) |
Jul 03, 2018 | 18.00 | 18.00 | 18.00 | 0 | +0.19(+1.07%) | |
Jul 02, 2018 | 17.87 | 17.88 | 17.72 | 17.81 | 1,671,593 | -0.22(-1.21%) |
Jun 29, 2018 | 18.01 | 18.14 | 18.00 | 18.03 | 1,103,187 | +0.08(+0.46%) |
Jun 28, 2018 | 17.92 | 18.02 | 17.86 | 17.95 | 1,275,647 | -0.03(-0.15%) |
Jun 27, 2018 | 17.91 | 18.20 | 17.91 | 17.97 | 3,702,331 | +0.13(+0.73%) |
Jun 26, 2018 | 17.71 | 17.90 | 17.61 | 17.84 | 2,836,494 | +0.27(+1.55%) |
Jun 25, 2018 | 17.79 | 17.82 | 17.46 | 17.57 | 1,161,332 | -0.51(-2.79%) |
Jun 22, 2018 | 18.03 | 18.18 | 17.97 | 18.07 | 1,372,542 | +0.66(+3.80%) |
Jun 21, 2018 | 17.68 | 17.68 | 17.37 | 17.41 | 1,907,931 | -0.42(-2.33%) |
Jun 20, 2018 | 17.87 | 17.92 | 17.74 | 17.83 | 1,075,302 | -0.03(-0.19%) |
Jun 19, 2018 | 17.87 | 17.92 | 17.72 | 17.86 | 1,540,244 | -0.25(-1.39%) |
Jun 18, 2018 | 17.99 | 18.18 | 17.95 | 18.12 | 1,463,238 | +0.01(+0.08%) |
Jun 15, 2018 | 18.40 | 17.99 | 18.10 | 2,328,093 | -0.29(-1.60%) | |
Jun 14, 2018 | 18.42 | 18.50 | 18.35 | 18.40 | 962,470 | +0.08(+0.41%) |
Jun 13, 2018 | 18.37 | 18.38 | 18.23 | 18.32 | 977,596 | +0.02(+0.11%) |
Jun 12, 2018 | 18.50 | 18.52 | 18.27 | 18.30 | 1,018,741 | -0.25(-1.33%) |
Jun 11, 2018 | 18.42 | 18.66 | 18.40 | 18.55 | 1,190,149 | +0.22(+1.19%) |
Jun 08, 2018 | 18.37 | 18.40 | 18.19 | 18.33 | 978,606 | -0.15(-0.81%) |
Jun 07, 2018 | 18.42 | 18.54 | 18.37 | 18.48 | 2,279,936 | +0.46(+2.58%) |
Jun 06, 2018 | 17.89 | 18.01 | 1,705,235 | +0.16(+0.88%) | ||
Jun 05, 2018 | 17.79 | 17.95 | 17.77 | 17.86 | 1,009,090 | -0.02(-0.11%) |
Jun 04, 2018 | 18.14 | 18.16 | 17.82 | 17.88 | 1,726,977 | -0.05(-0.27%) |