Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 16.78 | 16.78 | 16.78 | 0 | -0.36(-2.10%) | |
Aug 30, 2018 | 17.09 | 17.16 | 17.07 | 17.14 | 10,907 | -0.13(-0.75%) |
Aug 29, 2018 | 17.16 | 17.33 | 17.12 | 17.27 | 47,242 | +0.08(+0.48%) |
Aug 28, 2018 | 17.27 | 17.27 | 17.06 | 17.19 | 8,735 | -0.24(-1.39%) |
Aug 27, 2018 | 17.32 | 17.49 | 17.32 | 17.43 | 5,483 | +0.21(+1.22%) |
Aug 24, 2018 | 17.21 | 17.36 | 17.21 | 17.22 | 17,500 | -0.25(-1.43%) |
Aug 23, 2018 | 17.44 | 17.47 | 17.33 | 17.47 | 25,942 | -0.16(-0.92%) |
Aug 22, 2018 | 17.49 | 17.69 | 17.49 | 17.63 | 12,633 | +0.20(+1.13%) |
Aug 21, 2018 | 17.40 | 17.46 | 17.34 | 17.43 | 9,115 | +0.32(+1.90%) |
Aug 20, 2018 | 17.09 | 17.11 | 17.03 | 17.11 | 8,983 | +0.04(+0.20%) |
Aug 17, 2018 | 16.93 | 17.08 | 16.92 | 17.07 | 8,300 | -0.08(-0.47%) |
Aug 16, 2018 | 17.11 | 17.23 | 17.11 | 17.16 | 19,595 | +0.43(+2.54%) |
Aug 15, 2018 | 16.72 | 16.76 | 16.64 | 16.73 | 11,580 | -0.27(-1.56%) |
Aug 14, 2018 | 16.98 | 17.05 | 16.94 | 17.00 | 13,532 | +0.07(+0.41%) |
Aug 13, 2018 | 16.98 | 16.98 | 16.85 | 16.93 | 9,466 | -0.07(-0.41%) |
Aug 10, 2018 | 16.97 | 17.03 | 16.94 | 17.00 | 9,700 | -0.33(-1.93%) |
Aug 09, 2018 | 17.36 | 17.36 | 17.33 | 17.33 | 6,357 | +0.03(+0.20%) |
Aug 08, 2018 | 17.27 | 17.34 | 17.25 | 17.30 | 7,716 | -0.02(-0.14%) |
Aug 07, 2018 | 17.32 | 17.34 | 17.27 | 17.32 | 11,859 | +0.18(+1.05%) |
Aug 06, 2018 | 17.05 | 17.14 | 17.05 | 17.14 | 3,653 | +0.02(+0.12%) |
Aug 03, 2018 | 17.02 | 17.14 | 17.02 | 17.12 | 6,300 | +0.10(+0.59%) |
Aug 02, 2018 | 16.98 | 17.06 | 16.92 | 17.02 | 8,389 | -0.09(-0.53%) |
Aug 01, 2018 | 17.16 | 17.20 | 17.06 | 17.11 | 8,172 | -0.02(-0.09%) |
Jul 31, 2018 | 17.20 | 17.22 | 17.09 | 17.12 | 9,764 | +0.05(+0.32%) |
Jul 30, 2018 | 17.11 | 17.12 | 17.05 | 17.07 | 3,297 | +0.04(+0.23%) |
Jul 27, 2018 | 17.13 | 17.13 | 16.97 | 17.03 | 9,100 | +0.14(+0.83%) |
Jul 26, 2018 | 16.94 | 16.97 | 16.88 | 16.89 | 8,874 | -0.33(-1.92%) |
Jul 25, 2018 | 17.12 | 17.26 | 17.10 | 17.22 | 6,457 | +0.20(+1.18%) |
Jul 24, 2018 | 16.93 | 17.06 | 16.93 | 17.02 | 7,846 | -0.01(-0.06%) |
Jul 23, 2018 | 17.05 | 17.05 | 16.95 | 17.03 | 7,505 | -0.10(-0.58%) |
Jul 20, 2018 | 17.07 | 17.13 | 17.05 | 17.13 | 6,394 | +0.06(+0.35%) |
Jul 19, 2018 | 17.09 | 17.10 | 16.86 | 17.07 | 7,737 | +0.14(+0.80%) |
Jul 18, 2018 | 17.03 | 17.03 | 16.84 | 16.93 | 12,398 | -0.29(-1.66%) |
Jul 17, 2018 | 17.32 | 17.37 | 17.22 | 17.22 | 12,322 | -0.19(-1.09%) |
Jul 16, 2018 | 17.28 | 17.45 | 17.28 | 17.41 | 9,105 | -0.04(-0.20%) |
Jul 13, 2018 | 17.34 | 17.70 | 17.34 | 17.45 | 9,903 | +0.00(+0.00%) |
Jul 12, 2018 | 17.32 | 17.67 | 17.32 | 17.45 | 6,883 | +0.14(+0.84%) |
Jul 11, 2018 | 17.45 | 17.50 | 17.28 | 17.30 | 14,741 | -0.14(-0.83%) |
Jul 10, 2018 | 17.53 | 17.56 | 17.43 | 17.45 | 28,296 | -0.02(-0.11%) |
Jul 09, 2018 | 17.57 | 17.57 | 17.41 | 17.46 | 15,972 | +0.17(+0.98%) |
Jul 06, 2018 | 17.20 | 17.38 | 17.19 | 17.30 | 7,034 | +0.02(+0.09%) |
Jul 05, 2018 | 17.21 | 17.32 | 17.19 | 17.28 | 8,134 | +0.52(+3.10%) |
Jul 03, 2018 | 16.76 | 16.76 | 16.76 | 0 | +0.02(+0.12%) | |
Jul 02, 2018 | 16.64 | 16.79 | 16.64 | 16.74 | 13,981 | -0.19(-1.09%) |
Jun 29, 2018 | 16.96 | 17.05 | 16.89 | 16.93 | 26,239 | +0.16(+0.95%) |
Jun 28, 2018 | 16.70 | 16.77 | 16.68 | 16.77 | 30,239 | +0.28(+1.67%) |
Jun 27, 2018 | 16.59 | 16.81 | 16.48 | 16.49 | 18,617 | +0.27(+1.66%) |
Jun 26, 2018 | 16.25 | 16.28 | 16.15 | 16.22 | 6,410 | -0.45(-2.70%) |
Jun 25, 2018 | 16.63 | 16.73 | 16.60 | 16.67 | 11,638 | -0.23(-1.36%) |
Jun 22, 2018 | 16.82 | 16.99 | 16.76 | 16.90 | 8,895 | +0.36(+2.18%) |
Jun 21, 2018 | 16.59 | 16.74 | 16.43 | 16.54 | 7,643 | -0.19(-1.11%) |
Jun 20, 2018 | 16.66 | 16.86 | 16.55 | 16.73 | 11,685 | +0.14(+0.81%) |
Jun 19, 2018 | 16.32 | 16.60 | 16.28 | 16.59 | 21,824 | +0.13(+0.79%) |
Jun 18, 2018 | 16.32 | 16.75 | 16.29 | 16.46 | 21,272 | -0.09(-0.54%) |
Jun 15, 2018 | 16.74 | 16.44 | 16.55 | 10,155 | -0.25(-1.49%) | |
Jun 14, 2018 | 16.59 | 16.89 | 16.59 | 16.80 | 8,752 | +0.34(+2.03%) |
Jun 13, 2018 | 16.42 | 16.77 | 16.42 | 16.46 | 40,129 | +0.00(+0.03%) |
Jun 12, 2018 | 16.37 | 16.64 | 16.34 | 16.46 | 41,291 | -0.09(-0.54%) |
Jun 11, 2018 | 16.37 | 16.75 | 16.37 | 16.55 | 33,657 | +0.12(+0.73%) |
Jun 08, 2018 | 16.26 | 16.50 | 16.26 | 16.43 | 5,141 | -0.15(-0.90%) |
Jun 07, 2018 | 16.21 | 16.58 | 16.19 | 16.58 | 24,769 | -0.30(-1.78%) |
Jun 06, 2018 | 16.75 | 16.98 | 16.72 | 16.88 | 9,711 | +0.09(+0.54%) |
Jun 05, 2018 | 16.65 | 16.86 | 16.65 | 16.79 | 10,648 | -0.15(-0.89%) |
Jun 04, 2018 | 16.87 | 16.97 | 16.82 | 16.94 | 11,592 | +0.07(+0.41%) |