Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 18.00 | 18.00 | 18.00 | 0 | +0.07(+0.39%) | |
Aug 30, 2018 | 17.94 | 18.00 | 17.78 | 17.93 | 124,346 | +0.00(+0.00%) |
Aug 29, 2018 | 18.20 | 18.20 | 17.79 | 17.93 | 249,967 | +0.12(+0.67%) |
Aug 28, 2018 | 17.76 | 17.84 | 17.43 | 17.81 | 163,179 | +0.03(+0.17%) |
Aug 27, 2018 | 18.04 | 18.19 | 17.75 | 17.78 | 172,991 | -0.20(-1.11%) |
Aug 24, 2018 | 17.94 | 18.02 | 17.84 | 17.98 | 242,500 | +0.03(+0.17%) |
Aug 23, 2018 | 17.63 | 18.01 | 17.56 | 17.95 | 365,345 | +0.28(+1.58%) |
Aug 22, 2018 | 17.59 | 17.70 | 17.44 | 17.67 | 175,132 | +0.16(+0.91%) |
Aug 21, 2018 | 17.54 | 17.61 | 17.27 | 17.51 | 469,995 | -0.04(-0.23%) |
Aug 20, 2018 | 17.85 | 17.97 | 17.51 | 17.55 | 253,817 | -0.30(-1.68%) |
Aug 17, 2018 | 17.66 | 17.86 | 17.51 | 17.85 | 312,100 | +0.21(+1.19%) |
Aug 16, 2018 | 17.66 | 17.81 | 17.57 | 17.64 | 315,854 | +0.02(+0.11%) |
Aug 15, 2018 | 18.18 | 18.24 | 17.59 | 17.62 | 333,140 | -0.33(-1.84%) |
Aug 14, 2018 | 17.63 | 18.14 | 17.58 | 17.95 | 655,677 | +0.38(+2.16%) |
Aug 13, 2018 | 17.85 | 17.86 | 17.50 | 17.57 | 698,048 | -0.19(-1.07%) |
Aug 10, 2018 | 17.26 | 17.89 | 17.23 | 17.76 | 612,400 | +0.41(+2.36%) |
Aug 09, 2018 | 17.42 | 17.58 | 17.25 | 17.35 | 605,818 | +0.14(+0.81%) |
Aug 08, 2018 | 16.92 | 17.29 | 16.86 | 17.21 | 389,259 | +0.34(+2.02%) |
Aug 07, 2018 | 16.60 | 16.87 | 16.51 | 16.87 | 207,817 | +0.34(+2.06%) |
Aug 06, 2018 | 16.77 | 16.77 | 16.49 | 16.53 | 255,032 | -0.15(-0.90%) |
Aug 03, 2018 | 16.77 | 17.00 | 16.67 | 16.68 | 509,000 | -0.01(-0.06%) |
Aug 02, 2018 | 16.64 | 16.80 | 16.40 | 16.69 | 274,384 | +0.06(+0.36%) |
Aug 01, 2018 | 16.64 | 16.78 | 16.50 | 16.63 | 319,714 | -0.05(-0.30%) |
Jul 31, 2018 | 16.50 | 16.70 | 16.44 | 16.68 | 267,257 | +0.09(+0.54%) |
Jul 30, 2018 | 16.92 | 17.05 | 16.55 | 16.59 | 241,331 | -0.27(-1.60%) |
Jul 27, 2018 | 17.10 | 17.25 | 16.85 | 16.86 | 340,100 | -0.30(-1.75%) |
Jul 26, 2018 | 17.09 | 17.21 | 16.97 | 17.16 | 288,811 | +0.09(+0.53%) |
Jul 25, 2018 | 16.93 | 17.15 | 16.87 | 17.07 | 490,203 | +0.17(+1.01%) |
Jul 24, 2018 | 16.83 | 17.00 | 16.80 | 16.90 | 481,742 | +0.05(+0.30%) |
Jul 23, 2018 | 17.03 | 17.03 | 16.64 | 16.85 | 404,172 | -0.19(-1.12%) |
Jul 20, 2018 | 16.90 | 17.07 | 16.90 | 17.04 | 395,168 | +0.11(+0.65%) |
Jul 19, 2018 | 16.96 | 16.61 | 16.93 | 317,026 | +0.21(+1.26%) | |
Jul 18, 2018 | 16.68 | 16.89 | 16.46 | 16.72 | 940,825 | -0.10(-0.59%) |
Jul 17, 2018 | 16.75 | 17.03 | 16.61 | 16.82 | 802,950 | +0.07(+0.42%) |
Jul 16, 2018 | 17.35 | 17.35 | 16.71 | 16.75 | 900,904 | -0.47(-2.73%) |
Jul 13, 2018 | 17.28 | 17.56 | 17.21 | 17.22 | 989,915 | -0.10(-0.58%) |
Jul 12, 2018 | 17.05 | 17.48 | 16.97 | 17.32 | 1,305,013 | +0.28(+1.64%) |
Jul 11, 2018 | 16.98 | 17.28 | 16.67 | 17.04 | 1,992,124 | +0.16(+0.95%) |
Jul 10, 2018 | 16.96 | 17.00 | 15.71 | 16.88 | 4,892,695 | +1.73(+11.42%) |
Jul 09, 2018 | 15.34 | 15.60 | 15.07 | 15.15 | 1,492,698 | +0.00(+0.00%) |
Jul 06, 2018 | 15.04 | 15.35 | 15.04 | 15.15 | 538,078 | +0.10(+0.66%) |
Jul 05, 2018 | 15.04 | 15.12 | 14.89 | 15.05 | 596,923 | +0.00(+0.00%) |
Jul 03, 2018 | 15.05 | 15.05 | 15.05 | 0 | -0.14(-0.92%) | |
Jul 02, 2018 | 14.51 | 15.27 | 14.40 | 15.19 | 1,844,843 | +0.75(+5.19%) |
Jun 29, 2018 | 14.63 | 14.30 | 14.44 | 1,399,584 | -0.05(-0.35%) | |
Jun 28, 2018 | 14.08 | 14.54 | 14.08 | 14.49 | 872,413 | +0.37(+2.62%) |
Jun 27, 2018 | 13.97 | 14.39 | 13.91 | 14.12 | 774,084 | +0.11(+0.79%) |
Jun 26, 2018 | 13.72 | 14.23 | 13.70 | 14.01 | 1,435,090 | +0.31(+2.26%) |
Jun 25, 2018 | 13.32 | 13.90 | 13.32 | 13.70 | 1,084,487 | +0.35(+2.62%) |
Jun 22, 2018 | 13.41 | 13.41 | 13.03 | 13.35 | 8,276,261 | -0.07(-0.52%) |
Jun 21, 2018 | 13.83 | 13.88 | 13.35 | 13.42 | 494,343 | -0.41(-2.96%) |
Jun 20, 2018 | 13.77 | 13.84 | 13.61 | 13.83 | 1,134,645 | +0.12(+0.88%) |
Jun 19, 2018 | 13.60 | 13.85 | 13.58 | 13.71 | 289,940 | +0.11(+0.81%) |
Jun 18, 2018 | 13.58 | 13.83 | 13.50 | 13.60 | 313,114 | +0.00(+0.00%) |
Jun 15, 2018 | 13.74 | 13.59 | 13.60 | 718,026 | +0.01(+0.07%) | |
Jun 14, 2018 | 13.58 | 13.78 | 13.50 | 13.59 | 4,623,117 | +0.01(+0.07%) |
Jun 13, 2018 | 13.58 | 13.81 | 13.47 | 13.58 | 267,090 | +0.01(+0.07%) |
Jun 12, 2018 | 13.56 | 13.86 | 13.27 | 13.57 | 538,946 | +0.04(+0.30%) |
Jun 11, 2018 | 13.37 | 13.64 | 13.37 | 13.53 | 369,180 | +0.15(+1.12%) |
Jun 08, 2018 | 13.38 | 13.60 | 13.34 | 13.38 | 233,665 | -0.01(-0.07%) |
Jun 07, 2018 | 13.39 | 13.54 | 13.26 | 13.39 | 385,331 | -0.06(-0.45%) |
Jun 06, 2018 | 13.43 | 13.53 | 13.19 | 13.45 | 781,898 | +0.10(+0.75%) |
Jun 05, 2018 | 13.14 | 13.48 | 12.99 | 13.35 | 1,406,122 | +0.17(+1.29%) |
Jun 04, 2018 | 13.16 | 13.24 | 12.96 | 13.18 | 438,508 | +0.01(+0.08%) |