Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 17.30 | 17.30 | 17.30 | 0 | +0.10(+0.58%) | |
Aug 30, 2018 | 17.20 | 17.50 | 16.70 | 17.20 | 1,043 | -0.30(-1.71%) |
Aug 29, 2018 | 16.20 | 17.50 | 16.20 | 17.50 | 3,453 | +1.40(+8.70%) |
Aug 28, 2018 | 17.00 | 17.10 | 16.10 | 16.10 | 21,050 | -1.00(-5.85%) |
Aug 27, 2018 | 17.00 | 17.50 | 17.00 | 17.10 | 2,552 | +0.10(+0.59%) |
Aug 24, 2018 | 17.40 | 17.80 | 17.00 | 17.00 | 450 | -0.20(-1.16%) |
Aug 23, 2018 | 17.00 | 17.50 | 17.00 | 17.20 | 379 | -0.07(-0.43%) |
Aug 22, 2018 | 17.40 | 17.90 | 16.80 | 17.27 | 1,951 | -0.23(-1.29%) |
Aug 21, 2018 | 17.80 | 17.90 | 17.50 | 17.50 | 2,247 | -0.40(-2.23%) |
Aug 20, 2018 | 17.00 | 17.90 | 17.00 | 17.90 | 5,746 | +1.30(+7.83%) |
Aug 17, 2018 | 17.50 | 17.50 | 16.50 | 16.60 | 2,550 | -0.40(-2.35%) |
Aug 16, 2018 | 16.90 | 17.40 | 16.50 | 17.00 | 3,457 | +0.40(+2.41%) |
Aug 15, 2018 | 17.00 | 17.60 | 16.50 | 16.60 | 6,369 | -0.40(-2.35%) |
Aug 14, 2018 | 17.90 | 18.00 | 17.00 | 17.00 | 681 | -1.00(-5.56%) |
Aug 13, 2018 | 17.60 | 18.00 | 17.13 | 18.00 | 1,963 | +0.40(+2.27%) |
Aug 10, 2018 | 17.30 | 17.60 | 17.20 | 17.60 | 120 | +0.30(+1.73%) |
Aug 09, 2018 | 17.50 | 17.70 | 17.10 | 17.30 | 7,534 | -0.30(-1.70%) |
Aug 08, 2018 | 17.60 | 17.65 | 17.40 | 17.60 | 13,556 | +0.00(+0.00%) |
Aug 07, 2018 | 17.20 | 17.60 | 17.20 | 17.60 | 8,803 | +0.20(+1.15%) |
Aug 06, 2018 | 17.00 | 17.40 | 17.00 | 17.40 | 1,987 | +0.40(+2.35%) |
Aug 03, 2018 | 16.40 | 17.10 | 16.30 | 17.00 | 2,520 | +0.90(+5.59%) |
Aug 02, 2018 | 17.60 | 17.60 | 16.10 | 16.10 | 5,667 | -1.40(-8.00%) |
Aug 01, 2018 | 17.10 | 17.50 | 16.50 | 17.50 | 5,676 | +0.50(+2.94%) |
Jul 31, 2018 | 17.60 | 17.60 | 16.90 | 17.00 | 3,769 | +0.40(+2.41%) |
Jul 30, 2018 | 16.60 | 17.10 | 16.60 | 16.60 | 3,185 | -0.10(-0.60%) |
Jul 27, 2018 | 17.50 | 17.50 | 16.60 | 16.70 | 810 | -0.20(-1.18%) |
Jul 26, 2018 | 17.00 | 17.20 | 16.42 | 16.90 | 539 | -0.20(-1.17%) |
Jul 25, 2018 | 17.30 | 17.30 | 17.10 | 17.10 | 61 | +0.60(+3.64%) |
Jul 24, 2018 | 17.20 | 17.20 | 16.50 | 16.50 | 857 | -0.60(-3.51%) |
Jul 23, 2018 | 17.80 | 17.80 | 17.10 | 17.10 | 500 | -1.20(-6.56%) |
Jul 20, 2018 | 18.40 | 17.60 | 18.30 | 1,072 | +0.40(+2.23%) | |
Jul 19, 2018 | 17.80 | 18.00 | 17.80 | 17.90 | 1,204 | +0.36(+2.08%) |
Jul 18, 2018 | 17.90 | 18.00 | 17.54 | 17.54 | 346 | -0.46(-2.58%) |
Jul 17, 2018 | 18.00 | 18.00 | 17.80 | 18.00 | 3,599 | +0.00(+0.00%) |
Jul 16, 2018 | 17.60 | 18.00 | 16.81 | 18.00 | 1,572 | +0.50(+2.86%) |
Jul 13, 2018 | 17.00 | 18.00 | 16.90 | 17.50 | 8,785 | +0.50(+2.94%) |
Jul 12, 2018 | 16.70 | 18.00 | 16.50 | 17.00 | 2,927 | +0.30(+1.80%) |
Jul 11, 2018 | 16.60 | 17.30 | 16.53 | 16.70 | 483 | +0.20(+1.21%) |
Jul 10, 2018 | 16.80 | 16.90 | 16.50 | 16.50 | 357 | -0.20(-1.20%) |
Jul 09, 2018 | 16.80 | 16.80 | 16.70 | 16.70 | 282 | +0.20(+1.21%) |
Jul 06, 2018 | 16.90 | 16.90 | 16.50 | 16.50 | 1,996 | -0.40(-2.37%) |
Jul 05, 2018 | 16.90 | 17.00 | 16.90 | 16.90 | 179 | +0.00(+0.00%) |
Jul 03, 2018 | 16.90 | 16.90 | 16.90 | 0 | -1.00(-5.59%) | |
Jul 02, 2018 | 16.30 | 18.00 | 16.30 | 17.90 | 3,302 | +1.70(+10.49%) |
Jun 29, 2018 | 15.70 | 16.40 | 15.40 | 16.20 | 17,064 | +0.80(+5.19%) |
Jun 28, 2018 | 15.50 | 15.60 | 15.20 | 15.40 | 617 | +0.20(+1.32%) |
Jun 27, 2018 | 15.40 | 15.60 | 14.90 | 15.20 | 51,163 | -0.30(-1.94%) |
Jun 26, 2018 | 15.51 | 15.51 | 15.30 | 15.50 | 2,101 | -0.10(-0.64%) |
Jun 25, 2018 | 15.40 | 15.70 | 15.30 | 15.60 | 4,911 | +0.10(+0.65%) |
Jun 22, 2018 | 15.60 | 15.70 | 15.30 | 15.50 | 3,962 | +0.00(+0.00%) |
Jun 21, 2018 | 15.70 | 16.00 | 15.31 | 15.50 | 3,936 | -0.20(-1.27%) |
Jun 20, 2018 | 15.70 | 15.80 | 15.47 | 15.70 | 6,819 | +0.20(+1.29%) |
Jun 19, 2018 | 15.90 | 15.90 | 15.50 | 15.50 | 3,324 | -0.40(-2.52%) |
Jun 18, 2018 | 16.10 | 16.40 | 15.50 | 15.90 | 4,756 | -0.10(-0.62%) |
Jun 15, 2018 | 16.30 | 15.50 | 16.00 | 3,449 | +0.40(+2.56%) | |
Jun 14, 2018 | 15.89 | 16.00 | 15.60 | 15.60 | 4,716 | +0.00(+0.00%) |
Jun 13, 2018 | 16.40 | 16.41 | 15.60 | 15.60 | 4,012 | -0.50(-3.11%) |
Jun 12, 2018 | 16.20 | 16.30 | 15.60 | 16.10 | 5,663 | -0.15(-0.92%) |
Jun 11, 2018 | 16.80 | 17.40 | 16.10 | 16.25 | 1,764 | -0.25(-1.52%) |
Jun 08, 2018 | 17.30 | 17.40 | 16.50 | 16.50 | 715 | -0.90(-5.17%) |
Jun 07, 2018 | 17.40 | 17.60 | 17.30 | 17.40 | 2,322 | -0.20(-1.14%) |
Jun 06, 2018 | 17.60 | 18.30 | 17.40 | 17.60 | 11,059 | +0.05(+0.28%) |
Jun 05, 2018 | 17.10 | 17.80 | 17.10 | 17.55 | 4,534 | +0.45(+2.63%) |
Jun 04, 2018 | 16.80 | 17.50 | 16.80 | 17.10 | 1,165 | +0.30(+1.79%) |