Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 17.56 | 17.56 | 17.56 | 0 | +0.19(+1.07%) | |
Aug 30, 2018 | 17.51 | 17.79 | 17.23 | 17.37 | 112,927 | -0.23(-1.32%) |
Aug 29, 2018 | 17.51 | 17.79 | 17.30 | 17.60 | 169,658 | +0.19(+1.06%) |
Aug 28, 2018 | 17.60 | 17.60 | 17.19 | 17.42 | 119,376 | -0.05(-0.27%) |
Aug 27, 2018 | 17.60 | 17.74 | 17.42 | 17.47 | 127,447 | -0.05(-0.26%) |
Aug 24, 2018 | 17.19 | 17.98 | 17.14 | 17.51 | 351,728 | +0.32(+1.89%) |
Aug 23, 2018 | 17.28 | 17.56 | 16.96 | 17.19 | 148,824 | -0.14(-0.80%) |
Aug 22, 2018 | 17.51 | 17.51 | 17.10 | 17.33 | 147,307 | -0.14(-0.80%) |
Aug 21, 2018 | 17.23 | 17.84 | 17.23 | 17.47 | 271,151 | +0.19(+1.07%) |
Aug 20, 2018 | 16.13 | 17.28 | 16.09 | 17.28 | 465,605 | +1.15(+7.12%) |
Aug 17, 2018 | 16.04 | 16.50 | 15.76 | 16.13 | 232,926 | +0.00(+0.00%) |
Aug 16, 2018 | 15.63 | 16.22 | 15.35 | 16.13 | 284,038 | +0.51(+3.23%) |
Aug 15, 2018 | 15.86 | 16.32 | 15.53 | 15.63 | 246,719 | -0.23(-1.45%) |
Aug 14, 2018 | 16.04 | 16.45 | 15.63 | 15.86 | 315,926 | -0.23(-1.43%) |
Aug 13, 2018 | 16.96 | 16.96 | 16.04 | 16.09 | 258,537 | -0.87(-5.15%) |
Aug 10, 2018 | 16.87 | 17.00 | 16.41 | 16.96 | 337,150 | -0.05(-0.27%) |
Aug 09, 2018 | 16.73 | 17.23 | 16.32 | 17.00 | 536,310 | +0.51(+3.06%) |
Aug 08, 2018 | 15.12 | 16.96 | 14.84 | 16.50 | 1,046,130 | +2.94(+21.70%) |
Aug 07, 2018 | 13.88 | 13.93 | 13.51 | 13.56 | 194,635 | -0.23(-1.67%) |
Aug 06, 2018 | 13.97 | 14.02 | 13.60 | 13.79 | 191,605 | -0.23(-1.64%) |
Aug 03, 2018 | 13.83 | 14.06 | 13.37 | 14.02 | 196,371 | +0.23(+1.67%) |
Aug 02, 2018 | 13.33 | 13.83 | 13.19 | 13.79 | 255,209 | +0.46(+3.45%) |
Aug 01, 2018 | 14.43 | 14.43 | 13.19 | 13.33 | 286,584 | -1.15(-7.94%) |
Jul 31, 2018 | 13.47 | 14.52 | 13.42 | 14.48 | 242,937 | +0.87(+6.42%) |
Jul 30, 2018 | 13.24 | 13.70 | 13.19 | 13.60 | 133,316 | +0.41(+3.14%) |
Jul 27, 2018 | 13.33 | 13.42 | 12.96 | 13.19 | 149,264 | -0.14(-1.03%) |
Jul 26, 2018 | 13.70 | 13.83 | 13.28 | 13.33 | 179,736 | -0.41(-3.01%) |
Jul 25, 2018 | 14.71 | 14.71 | 13.74 | 13.74 | 195,437 | -0.97(-6.56%) |
Jul 24, 2018 | 14.61 | 14.84 | 14.34 | 14.71 | 205,663 | +0.14(+0.95%) |
Jul 23, 2018 | 14.66 | 14.75 | 14.34 | 14.57 | 148,183 | -0.14(-0.94%) |
Jul 20, 2018 | 14.89 | 14.94 | 14.66 | 14.71 | 87,335 | -0.23(-1.54%) |
Jul 19, 2018 | 14.48 | 14.98 | 14.43 | 14.94 | 169,407 | +0.32(+2.20%) |
Jul 18, 2018 | 14.25 | 14.61 | 14.11 | 14.61 | 101,129 | +0.37(+2.58%) |
Jul 17, 2018 | 14.16 | 14.39 | 14.16 | 14.25 | 96,585 | +0.05(+0.32%) |
Jul 16, 2018 | 14.34 | 14.39 | 13.93 | 14.20 | 123,203 | -0.09(-0.64%) |
Jul 13, 2018 | 14.25 | 14.48 | 14.20 | 14.29 | 80,192 | +0.00(+0.00%) |
Jul 12, 2018 | 14.61 | 14.61 | 14.22 | 14.29 | 100,852 | -0.18(-1.27%) |
Jul 11, 2018 | 14.43 | 14.66 | 14.29 | 14.48 | 144,969 | -0.05(-0.32%) |
Jul 10, 2018 | 14.57 | 14.71 | 14.34 | 14.52 | 172,302 | +0.00(+0.00%) |
Jul 09, 2018 | 14.34 | 14.71 | 14.34 | 14.52 | 145,616 | +0.37(+2.60%) |
Jul 06, 2018 | 14.34 | 14.71 | 13.86 | 14.16 | 170,465 | -0.23(-1.60%) |
Jul 05, 2018 | 14.16 | 14.39 | 13.93 | 14.39 | 160,561 | +0.28(+1.95%) |
Jul 03, 2018 | 14.11 | 14.11 | 14.11 | 0 | -0.37(-2.54%) | |
Jul 02, 2018 | 13.70 | 14.48 | 13.70 | 14.48 | 216,937 | +0.60(+4.30%) |
Jun 29, 2018 | 13.93 | 14.11 | 13.76 | 13.88 | 202,253 | +0.05(+0.33%) |
Jun 28, 2018 | 14.29 | 14.34 | 13.56 | 13.83 | 529,916 | -0.46(-3.22%) |
Jun 27, 2018 | 15.12 | 15.12 | 14.20 | 14.29 | 377,100 | -0.87(-5.76%) |
Jun 26, 2018 | 14.75 | 15.28 | 14.39 | 15.17 | 426,198 | +0.46(+3.13%) |
Jun 25, 2018 | 15.03 | 15.03 | 14.57 | 14.71 | 324,706 | -0.46(-3.03%) |
Jun 22, 2018 | 15.49 | 15.49 | 14.50 | 15.17 | 1,106,499 | -0.18(-1.20%) |
Jun 21, 2018 | 15.95 | 16.09 | 15.30 | 15.35 | 372,771 | -0.64(-4.02%) |
Jun 20, 2018 | 16.04 | 16.13 | 15.81 | 15.99 | 359,341 | +0.09(+0.58%) |
Jun 19, 2018 | 15.53 | 15.95 | 15.44 | 15.90 | 464,945 | +0.32(+2.06%) |
Jun 18, 2018 | 14.94 | 15.72 | 14.94 | 15.58 | 450,040 | +0.51(+3.35%) |
Jun 15, 2018 | 15.30 | 15.03 | 15.07 | 299,266 | -0.23(-1.50%) | |
Jun 14, 2018 | 15.26 | 15.30 | 14.84 | 15.30 | 392,546 | +0.09(+0.60%) |
Jun 13, 2018 | 15.44 | 15.49 | 15.07 | 15.21 | 468,731 | -0.14(-0.90%) |
Jun 12, 2018 | 15.86 | 15.86 | 15.07 | 15.35 | 499,484 | -0.46(-2.91%) |
Jun 11, 2018 | 15.67 | 15.99 | 15.67 | 15.81 | 518,216 | +0.23(+1.47%) |
Jun 08, 2018 | 15.49 | 15.63 | 15.35 | 15.58 | 439,583 | +0.09(+0.59%) |
Jun 07, 2018 | 15.35 | 15.67 | 15.12 | 15.49 | 519,264 | +0.28(+1.81%) |
Jun 06, 2018 | 14.94 | 15.40 | 14.80 | 15.21 | 460,135 | +0.37(+2.48%) |
Jun 05, 2018 | 14.57 | 14.94 | 14.48 | 14.84 | 1,093,670 | +0.23(+1.57%) |
Jun 04, 2018 | 14.66 | 14.84 | 14.48 | 14.61 | 399,602 | -0.05(-0.31%) |