Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 17.04 | 17.04 | 17.04 | 0 | -0.26(-1.47%) | |
Aug 30, 2018 | 17.27 | 17.35 | 17.24 | 17.30 | 11,730 | -0.03(-0.20%) |
Aug 29, 2018 | 17.08 | 17.35 | 17.08 | 17.33 | 9,318 | +0.06(+0.35%) |
Aug 28, 2018 | 17.35 | 17.36 | 17.19 | 17.27 | 16,793 | +0.05(+0.32%) |
Aug 27, 2018 | 17.19 | 17.24 | 17.17 | 17.21 | 154,868 | +0.09(+0.50%) |
Aug 24, 2018 | 17.09 | 17.16 | 17.09 | 17.13 | 5,900 | -0.16(-0.93%) |
Aug 23, 2018 | 17.27 | 17.36 | 17.22 | 17.29 | 13,076 | -0.13(-0.75%) |
Aug 22, 2018 | 17.38 | 17.47 | 17.35 | 17.42 | 22,959 | +0.11(+0.64%) |
Aug 21, 2018 | 17.27 | 17.35 | 17.23 | 17.31 | 14,133 | +0.45(+2.70%) |
Aug 20, 2018 | 16.87 | 16.87 | 16.81 | 16.86 | 8,470 | +0.06(+0.36%) |
Aug 17, 2018 | 16.71 | 16.84 | 16.67 | 16.80 | 5,700 | +0.09(+0.51%) |
Aug 16, 2018 | 16.80 | 16.83 | 16.68 | 16.71 | 11,217 | +0.09(+0.54%) |
Aug 15, 2018 | 16.53 | 16.66 | 16.50 | 16.62 | 17,135 | -0.25(-1.51%) |
Aug 14, 2018 | 16.76 | 16.89 | 16.76 | 16.88 | 19,694 | +0.16(+0.93%) |
Aug 13, 2018 | 16.73 | 16.73 | 16.68 | 16.72 | 14,132 | -0.10(-0.59%) |
Aug 10, 2018 | 16.77 | 16.86 | 16.77 | 16.82 | 10,000 | -0.17(-1.00%) |
Aug 09, 2018 | 17.09 | 17.24 | 16.99 | 16.99 | 4,865 | +0.04(+0.21%) |
Aug 08, 2018 | 16.91 | 17.00 | 16.90 | 16.95 | 7,656 | +0.02(+0.15%) |
Aug 07, 2018 | 16.88 | 17.16 | 16.87 | 16.93 | 7,759 | +0.02(+0.15%) |
Aug 06, 2018 | 16.83 | 16.96 | 16.82 | 16.91 | 4,410 | -0.08(-0.50%) |
Aug 03, 2018 | 16.85 | 16.99 | 16.85 | 16.99 | 7,800 | -0.03(-0.18%) |
Aug 02, 2018 | 16.97 | 17.06 | 16.89 | 17.02 | 9,647 | -0.14(-0.82%) |
Aug 01, 2018 | 17.19 | 17.30 | 17.15 | 17.16 | 18,972 | +0.02(+0.12%) |
Jul 31, 2018 | 17.08 | 17.16 | 17.02 | 17.14 | 26,685 | +0.11(+0.65%) |
Jul 30, 2018 | 17.08 | 17.12 | 16.97 | 17.03 | 6,183 | +0.27(+1.61%) |
Jul 27, 2018 | 16.79 | 16.84 | 16.74 | 16.76 | 7,600 | +0.07(+0.42%) |
Jul 26, 2018 | 16.70 | 16.76 | 16.66 | 16.69 | 6,956 | -0.26(-1.53%) |
Jul 25, 2018 | 16.79 | 16.96 | 16.77 | 16.95 | 10,021 | +0.14(+0.86%) |
Jul 24, 2018 | 16.80 | 16.94 | 16.79 | 16.80 | 11,977 | +0.07(+0.42%) |
Jul 23, 2018 | 16.75 | 16.75 | 16.65 | 16.73 | 8,504 | -0.05(-0.27%) |
Jul 20, 2018 | 16.70 | 16.83 | 16.70 | 16.78 | 9,302 | +0.33(+2.01%) |
Jul 19, 2018 | 16.52 | 16.55 | 16.43 | 16.45 | 12,723 | -0.22(-1.32%) |
Jul 18, 2018 | 16.60 | 16.87 | 16.60 | 16.67 | 12,222 | -0.16(-0.98%) |
Jul 17, 2018 | 16.84 | 16.88 | 16.77 | 16.84 | 10,162 | -0.14(-0.82%) |
Jul 16, 2018 | 16.89 | 16.99 | 16.89 | 16.98 | 8,735 | +0.02(+0.09%) |
Jul 13, 2018 | 16.93 | 16.98 | 16.89 | 16.96 | 9,867 | +0.07(+0.41%) |
Jul 12, 2018 | 16.87 | 17.14 | 16.87 | 16.89 | 44,035 | -0.09(-0.53%) |
Jul 11, 2018 | 16.90 | 17.10 | 16.83 | 16.98 | 6,443 | +0.00(+0.03%) |
Jul 10, 2018 | 16.95 | 16.99 | 16.91 | 16.98 | 17,709 | +0.05(+0.27%) |
Jul 09, 2018 | 16.94 | 16.89 | 16.93 | 16,694 | +0.03(+0.18%) | |
Jul 06, 2018 | 16.75 | 16.97 | 16.75 | 16.90 | 20,725 | +0.13(+0.78%) |
Jul 05, 2018 | 16.69 | 16.77 | 16.69 | 16.77 | 7,134 | +0.29(+1.76%) |
Jul 03, 2018 | 16.48 | 16.48 | 16.48 | 0 | +0.07(+0.43%) | |
Jul 02, 2018 | 16.30 | 16.44 | 16.27 | 16.41 | 18,391 | -0.19(-1.14%) |
Jun 29, 2018 | 16.59 | 16.70 | 16.57 | 16.60 | 13,816 | +0.12(+0.76%) |
Jun 28, 2018 | 16.44 | 16.51 | 16.41 | 16.48 | 48,768 | +0.17(+1.01%) |
Jun 27, 2018 | 16.39 | 16.45 | 16.31 | 16.31 | 13,344 | -0.10(-0.61%) |
Jun 26, 2018 | 16.41 | 16.44 | 16.37 | 16.41 | 6,561 | -0.05(-0.30%) |
Jun 25, 2018 | 16.46 | 16.47 | 16.39 | 16.46 | 13,332 | -0.12(-0.72%) |
Jun 22, 2018 | 16.56 | 16.59 | 16.52 | 16.58 | 9,490 | +0.20(+1.22%) |
Jun 21, 2018 | 16.37 | 16.40 | 16.32 | 16.38 | 6,483 | +0.07(+0.43%) |
Jun 20, 2018 | 16.30 | 16.35 | 16.28 | 16.31 | 14,516 | +0.12(+0.74%) |
Jun 19, 2018 | 16.04 | 16.21 | 16.02 | 16.19 | 13,173 | -0.04(-0.22%) |
Jun 18, 2018 | 16.08 | 16.24 | 16.08 | 16.23 | 21,535 | -0.06(-0.37%) |
Jun 15, 2018 | 16.43 | 16.27 | 16.29 | 4,039 | -0.14(-0.88%) | |
Jun 14, 2018 | 16.30 | 16.51 | 16.30 | 16.43 | 6,103 | +0.13(+0.83%) |
Jun 13, 2018 | 16.38 | 16.38 | 16.24 | 16.30 | 42,601 | +0.01(+0.06%) |
Jun 12, 2018 | 16.21 | 16.41 | 16.15 | 16.29 | 39,681 | -0.09(-0.52%) |
Jun 11, 2018 | 16.33 | 16.37 | 16.30 | 16.37 | 21,088 | -0.11(-0.70%) |
Jun 08, 2018 | 16.42 | 16.51 | 16.38 | 16.48 | 3,882 | +0.05(+0.30%) |
Jun 07, 2018 | 16.41 | 16.51 | 16.40 | 16.43 | 16,276 | -0.11(-0.66%) |
Jun 06, 2018 | 16.43 | 16.56 | 16.43 | 16.55 | 8,499 | +0.12(+0.76%) |
Jun 05, 2018 | 16.34 | 16.61 | 16.32 | 16.42 | 11,606 | +0.12(+0.74%) |
Jun 04, 2018 | 16.37 | 16.37 | 16.30 | 16.30 | 13,292 | -0.07(-0.43%) |