Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 16.76 | 16.76 | 16.71 | 16.75 | 6,241 | -0.01(-0.08%) |
Aug 29, 2018 | 16.71 | 16.76 | 16.71 | 16.76 | 3,375 | +0.05(+0.29%) |
Aug 28, 2018 | 16.81 | 16.81 | 16.71 | 16.71 | 2,223 | -0.01(-0.05%) |
Aug 27, 2018 | 16.73 | 16.73 | 16.71 | 16.72 | 3,473 | +0.01(+0.05%) |
Aug 24, 2018 | 16.68 | 16.71 | 16.68 | 16.71 | 19,376 | +0.05(+0.29%) |
Aug 23, 2018 | 16.65 | 16.67 | 16.65 | 16.67 | 4,466 | +0.02(+0.12%) |
Aug 22, 2018 | 16.67 | 16.67 | 16.65 | 16.65 | 3,205 | -0.01(-0.08%) |
Aug 21, 2018 | 16.67 | 16.67 | 16.66 | 16.66 | 3,343 | +0.01(+0.04%) |
Aug 20, 2018 | 16.65 | 16.65 | 16.64 | 16.65 | 5,598 | +0.05(+0.33%) |
Aug 17, 2018 | 16.59 | 16.61 | 16.58 | 16.60 | 1,748 | +0.02(+0.12%) |
Aug 16, 2018 | 16.54 | 16.58 | 16.54 | 16.58 | 3,353 | +0.06(+0.36%) |
Aug 15, 2018 | 16.56 | 16.56 | 16.51 | 16.52 | 7,376 | -0.04(-0.23%) |
Aug 14, 2018 | 16.65 | 16.65 | 16.56 | 16.56 | 4,866 | +0.01(+0.06%) |
Aug 13, 2018 | 16.58 | 16.58 | 16.54 | 16.55 | 3,655 | -0.02(-0.14%) |
Aug 10, 2018 | 16.56 | 16.57 | 16.53 | 16.57 | 1,758 | +0.01(+0.05%) |
Aug 09, 2018 | 16.56 | 16.56 | 16.56 | 16.56 | 852 | -0.01(-0.09%) |
Aug 08, 2018 | 16.57 | 16.58 | 16.55 | 16.58 | 12,618 | +0.02(+0.13%) |
Aug 07, 2018 | 16.55 | 16.55 | 16.55 | 16.55 | 338 | -0.00(-0.03%) |
Aug 06, 2018 | 16.55 | 16.57 | 16.54 | 16.56 | 8,716 | +0.05(+0.27%) |
Aug 03, 2018 | 16.51 | 16.51 | 16.47 | 16.51 | 2,344 | +0.04(+0.25%) |
Aug 02, 2018 | 16.42 | 16.47 | 16.39 | 16.47 | 5,709 | +0.05(+0.29%) |
Aug 01, 2018 | 16.41 | 16.43 | 16.41 | 16.42 | 2,256 | +0.03(+0.15%) |
Jul 31, 2018 | 16.42 | 16.43 | 16.40 | 16.40 | 4,136 | +0.00(+0.01%) |
Jul 30, 2018 | 16.43 | 16.43 | 16.39 | 16.40 | 7,267 | -0.04(-0.25%) |
Jul 27, 2018 | 16.46 | 16.50 | 16.44 | 16.44 | 2,784 | -0.06(-0.37%) |
Jul 26, 2018 | 16.53 | 16.53 | 16.47 | 16.50 | 7,357 | +0.08(+0.50%) |
Jul 25, 2018 | 16.34 | 16.45 | 16.34 | 16.42 | 1,115 | -0.03(-0.17%) |
Jul 24, 2018 | 16.46 | 16.46 | 16.45 | 16.45 | 1,472 | -0.00(-0.00%) |
Jul 23, 2018 | 16.45 | 16.45 | 16.45 | 16.45 | 1,658 | +0.00(+0.00%) |
Jul 20, 2018 | 16.49 | 16.49 | 16.45 | 16.45 | 866 | -0.04(-0.25%) |
Jul 19, 2018 | 16.64 | 16.64 | 16.47 | 16.49 | 2,164 | +0.01(+0.04%) |
Jul 18, 2018 | 16.43 | 16.48 | 16.43 | 16.48 | 3,147 | +0.00(+0.00%) |
Jul 17, 2018 | 16.48 | 16.48 | 16.48 | 16.48 | 1,713 | +0.02(+0.10%) |
Jul 16, 2018 | 16.39 | 16.48 | 16.39 | 16.46 | 6,638 | -0.03(-0.20%) |
Jul 13, 2018 | 16.46 | 16.50 | 16.46 | 16.50 | 1,995 | +0.03(+0.19%) |
Jul 12, 2018 | 16.44 | 16.47 | 16.41 | 16.47 | 9,953 | +0.09(+0.58%) |
Jul 11, 2018 | 16.43 | 16.43 | 16.37 | 16.37 | 2,597 | -0.04(-0.23%) |
Jul 10, 2018 | 16.45 | 16.45 | 16.41 | 16.41 | 2,184 | -0.02(-0.15%) |
Jul 09, 2018 | 16.55 | 16.55 | 16.37 | 16.43 | 3,945 | +0.10(+0.62%) |
Jul 06, 2018 | 16.38 | 16.38 | 16.33 | 16.33 | 4,040 | -0.01(-0.08%) |
Jul 05, 2018 | 16.30 | 16.35 | 16.20 | 16.34 | 10,599 | -0.07(-0.41%) |
Jul 03, 2018 | 16.41 | 16.41 | 16.41 | 0 | +0.11(+0.67%) | |
Jul 02, 2018 | 16.70 | 16.70 | 16.26 | 16.30 | 8,852 | +0.03(+0.15%) |
Jun 29, 2018 | 16.32 | 16.32 | 16.21 | 16.28 | 6,538 | +0.06(+0.39%) |
Jun 27, 2018 | 16.21 | 16.21 | 16.21 | 36 | -0.07(-0.42%) | |
Jun 26, 2018 | 16.24 | 16.29 | 16.22 | 16.28 | 13,146 | +0.05(+0.33%) |
Jun 25, 2018 | 16.35 | 16.35 | 16.21 | 16.23 | 10,615 | -0.12(-0.75%) |
Jun 22, 2018 | 16.33 | 16.36 | 16.33 | 16.35 | 495 | +0.02(+0.15%) |
Jun 21, 2018 | 16.54 | 16.54 | 16.32 | 16.33 | 5,693 | -0.03(-0.19%) |
Jun 20, 2018 | 16.32 | 16.38 | 16.32 | 16.36 | 2,392 | +0.04(+0.25%) |
Jun 19, 2018 | 16.32 | 16.35 | 16.27 | 16.32 | 8,307 | -0.07(-0.41%) |
Jun 18, 2018 | 16.35 | 16.38 | 16.34 | 16.38 | 4,016 | +0.01(+0.04%) |
Jun 15, 2018 | 16.40 | 16.40 | 16.38 | 11,029 | -0.02(-0.12%) | |
Jun 14, 2018 | 16.40 | 16.40 | 16.39 | 16.40 | 6,711 | -0.00(-0.02%) |
Jun 13, 2018 | 16.41 | 16.41 | 16.39 | 16.40 | 2,006 | +0.03(+0.15%) |
Jun 12, 2018 | 16.38 | 16.38 | 16.34 | 16.38 | 4,404 | +0.00(+0.02%) |
Jun 11, 2018 | 16.52 | 16.52 | 16.35 | 16.37 | 20,462 | -0.01(-0.06%) |
Jun 08, 2018 | 16.38 | 16.38 | 16.34 | 16.38 | 28,729 | +0.02(+0.13%) |
Jun 07, 2018 | 16.39 | 16.39 | 16.34 | 16.36 | 14,489 | +0.01(+0.04%) |
Jun 06, 2018 | 17.38 | 17.38 | 16.33 | 16.36 | 15,518 | -0.01(-0.08%) |
Jun 05, 2018 | 16.40 | 16.40 | 16.32 | 16.37 | 12,916 | +0.01(+0.08%) |
Jun 04, 2018 | 16.40 | 16.40 | 16.32 | 16.36 | 13,828 | +0.05(+0.28%) |