Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 18.69 | 18.69 | 18.69 | 0 | +0.05(+0.25%) | |
Aug 30, 2018 | 18.31 | 18.92 | 18.24 | 18.64 | 2,381,724 | +0.24(+1.28%) |
Aug 29, 2018 | 18.26 | 18.52 | 18.26 | 18.40 | 368,385 | +0.09(+0.52%) |
Aug 28, 2018 | 18.40 | 18.45 | 18.07 | 18.31 | 551,228 | -0.09(-0.51%) |
Aug 27, 2018 | 18.50 | 18.64 | 18.36 | 18.40 | 283,772 | +0.00(+0.00%) |
Aug 24, 2018 | 18.36 | 18.50 | 18.12 | 18.40 | 473,811 | +0.09(+0.52%) |
Aug 23, 2018 | 18.55 | 18.57 | 18.12 | 18.31 | 288,160 | -0.28(-1.52%) |
Aug 22, 2018 | 18.36 | 18.66 | 18.22 | 18.59 | 380,019 | +0.14(+0.77%) |
Aug 21, 2018 | 18.22 | 18.69 | 18.22 | 18.45 | 747,378 | +0.28(+1.56%) |
Aug 20, 2018 | 18.07 | 18.36 | 17.89 | 18.17 | 624,728 | +0.09(+0.52%) |
Aug 17, 2018 | 18.03 | 18.22 | 17.89 | 18.07 | 372,840 | +0.05(+0.26%) |
Aug 16, 2018 | 18.22 | 18.29 | 17.98 | 18.03 | 700,028 | -0.14(-0.78%) |
Aug 15, 2018 | 18.50 | 18.50 | 18.12 | 18.17 | 293,762 | -0.33(-1.79%) |
Aug 14, 2018 | 18.31 | 18.74 | 18.26 | 18.50 | 1,039,536 | +0.24(+1.29%) |
Aug 13, 2018 | 18.03 | 18.36 | 17.79 | 18.26 | 889,116 | +0.24(+1.31%) |
Aug 10, 2018 | 17.65 | 18.17 | 17.56 | 18.03 | 521,594 | +0.24(+1.33%) |
Aug 09, 2018 | 18.36 | 18.36 | 17.79 | 17.79 | 342,759 | -0.47(-2.58%) |
Aug 08, 2018 | 18.40 | 18.50 | 18.17 | 18.26 | 460,958 | -0.24(-1.28%) |
Aug 07, 2018 | 19.21 | 19.21 | 18.45 | 18.50 | 779,529 | -0.76(-3.92%) |
Aug 06, 2018 | 19.02 | 19.63 | 19.02 | 19.25 | 648,915 | +0.24(+1.24%) |
Aug 03, 2018 | 18.74 | 19.40 | 17.79 | 19.02 | 2,014,332 | -1.04(-5.18%) |
Aug 02, 2018 | 19.91 | 20.25 | 19.87 | 20.06 | 1,430,493 | +0.05(+0.24%) |
Aug 01, 2018 | 19.58 | 20.15 | 19.58 | 20.01 | 899,208 | +0.38(+1.92%) |
Jul 31, 2018 | 19.07 | 19.63 | 19.02 | 19.63 | 821,128 | +0.61(+3.23%) |
Jul 30, 2018 | 19.63 | 19.82 | 18.97 | 19.02 | 843,959 | -0.66(-3.36%) |
Jul 27, 2018 | 20.29 | 20.43 | 19.54 | 19.68 | 483,982 | -0.71(-3.47%) |
Jul 26, 2018 | 19.82 | 20.43 | 19.68 | 20.39 | 748,267 | +0.61(+3.10%) |
Jul 25, 2018 | 18.74 | 19.87 | 18.69 | 19.77 | 1,031,977 | +1.13(+6.08%) |
Jul 24, 2018 | 18.88 | 18.90 | 18.40 | 18.64 | 1,030,069 | -0.19(-1.00%) |
Jul 23, 2018 | 18.40 | 18.92 | 18.36 | 18.83 | 524,626 | +0.47(+2.57%) |
Jul 20, 2018 | 18.26 | 18.45 | 18.17 | 18.36 | 367,488 | +0.14(+0.78%) |
Jul 19, 2018 | 17.84 | 18.31 | 17.60 | 18.22 | 403,235 | +0.28(+1.58%) |
Jul 18, 2018 | 18.03 | 18.03 | 17.70 | 17.93 | 246,283 | -0.14(-0.78%) |
Jul 17, 2018 | 17.65 | 18.12 | 17.65 | 18.07 | 315,931 | +0.42(+2.41%) |
Jul 16, 2018 | 17.89 | 17.93 | 17.60 | 17.65 | 287,063 | -0.19(-1.06%) |
Jul 13, 2018 | 17.89 | 18.03 | 17.84 | 17.84 | 240,099 | -0.05(-0.26%) |
Jul 12, 2018 | 17.84 | 17.98 | 17.65 | 17.89 | 322,871 | +0.24(+1.34%) |
Jul 11, 2018 | 17.65 | 17.93 | 17.56 | 17.65 | 468,934 | -0.05(-0.27%) |
Jul 10, 2018 | 17.84 | 18.07 | 17.65 | 17.70 | 327,006 | -0.14(-0.79%) |
Jul 09, 2018 | 17.84 | 18.03 | 17.81 | 17.84 | 404,712 | +0.05(+0.27%) |
Jul 06, 2018 | 17.70 | 17.84 | 17.67 | 17.79 | 330,922 | +0.14(+0.80%) |
Jul 05, 2018 | 17.56 | 17.74 | 17.37 | 17.65 | 437,870 | +0.14(+0.81%) |
Jul 03, 2018 | 17.51 | 17.51 | 17.51 | 0 | +0.28(+1.64%) | |
Jul 02, 2018 | 17.04 | 17.23 | 16.78 | 17.23 | 449,288 | +0.09(+0.55%) |
Jun 29, 2018 | 16.85 | 17.18 | 16.68 | 17.13 | 702,477 | +0.28(+1.68%) |
Jun 28, 2018 | 16.71 | 16.94 | 16.40 | 16.85 | 883,260 | +0.05(+0.28%) |
Jun 27, 2018 | 17.32 | 17.32 | 16.73 | 16.80 | 506,774 | -0.52(-3.00%) |
Jun 26, 2018 | 17.18 | 17.46 | 17.18 | 17.32 | 248,474 | +0.14(+0.82%) |
Jun 25, 2018 | 17.41 | 17.46 | 17.08 | 17.18 | 747,313 | -0.28(-1.62%) |
Jun 22, 2018 | 17.79 | 17.79 | 17.37 | 17.46 | 939,486 | -0.24(-1.33%) |
Jun 21, 2018 | 18.03 | 18.07 | 17.65 | 17.70 | 458,995 | -0.38(-2.09%) |
Jun 20, 2018 | 17.41 | 18.17 | 17.37 | 18.07 | 862,340 | +0.66(+3.79%) |
Jun 19, 2018 | 17.32 | 17.51 | 17.20 | 17.41 | 495,256 | +0.09(+0.55%) |
Jun 18, 2018 | 17.41 | 17.56 | 17.32 | 17.32 | 557,525 | -0.09(-0.54%) |
Jun 15, 2018 | 17.46 | 17.32 | 17.41 | 999,105 | -0.05(-0.27%) | |
Jun 14, 2018 | 17.41 | 17.60 | 17.32 | 17.46 | 450,055 | +0.05(+0.27%) |
Jun 13, 2018 | 17.46 | 17.56 | 17.23 | 17.41 | 485,864 | -0.19(-1.07%) |
Jun 12, 2018 | 17.70 | 17.89 | 17.41 | 17.60 | 575,460 | -0.05(-0.27%) |
Jun 11, 2018 | 17.46 | 17.65 | 17.37 | 17.65 | 706,050 | +0.28(+1.63%) |
Jun 08, 2018 | 17.23 | 17.46 | 17.08 | 17.37 | 383,890 | +0.24(+1.38%) |
Jun 07, 2018 | 17.32 | 17.37 | 17.11 | 17.13 | 578,874 | -0.19(-1.09%) |
Jun 06, 2018 | 17.18 | 17.32 | 640,462 | -0.09(-0.54%) | ||
Jun 05, 2018 | 17.37 | 17.51 | 17.20 | 17.41 | 412,127 | +0.00(+0.00%) |
Jun 04, 2018 | 17.23 | 17.41 | 17.08 | 17.41 | 479,310 | +0.19(+1.10%) |