Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 16.88 | 16.88 | 16.88 | 0 | +0.23(+1.38%) | |
Aug 30, 2018 | 16.60 | 16.87 | 16.60 | 16.65 | 122,294 | -0.03(-0.19%) |
Aug 29, 2018 | 16.73 | 16.75 | 16.43 | 16.68 | 128,874 | -0.06(-0.33%) |
Aug 28, 2018 | 16.88 | 17.10 | 16.64 | 16.74 | 150,906 | -0.09(-0.52%) |
Aug 27, 2018 | 17.02 | 17.15 | 16.68 | 16.82 | 165,208 | -0.15(-0.88%) |
Aug 24, 2018 | 16.93 | 17.09 | 16.77 | 16.97 | 142,692 | +0.09(+0.56%) |
Aug 23, 2018 | 16.96 | 17.05 | 16.57 | 16.88 | 171,715 | -0.07(-0.42%) |
Aug 22, 2018 | 16.55 | 16.96 | 16.45 | 16.95 | 203,689 | +0.48(+2.93%) |
Aug 21, 2018 | 15.93 | 16.63 | 15.86 | 16.47 | 450,660 | +0.54(+3.38%) |
Aug 20, 2018 | 15.85 | 16.12 | 15.69 | 15.93 | 323,417 | +0.21(+1.31%) |
Aug 17, 2018 | 15.26 | 15.88 | 15.23 | 15.72 | 494,490 | +0.29(+1.90%) |
Aug 16, 2018 | 15.81 | 16.29 | 15.22 | 15.43 | 1,589,762 | -3.38(-17.98%) |
Aug 15, 2018 | 19.01 | 19.06 | 18.65 | 18.81 | 203,869 | -0.19(-1.00%) |
Aug 14, 2018 | 18.66 | 19.22 | 18.39 | 19.00 | 152,587 | +0.34(+1.82%) |
Aug 13, 2018 | 18.62 | 18.72 | 18.39 | 18.66 | 173,046 | +0.02(+0.13%) |
Aug 10, 2018 | 18.55 | 18.97 | 18.25 | 18.64 | 70,081 | +0.00(+0.00%) |
Aug 09, 2018 | 18.98 | 19.11 | 18.58 | 18.64 | 123,745 | -0.32(-1.71%) |
Aug 08, 2018 | 18.74 | 19.13 | 18.49 | 18.96 | 173,437 | +0.21(+1.14%) |
Aug 07, 2018 | 18.53 | 19.20 | 18.53 | 18.75 | 109,105 | +0.21(+1.11%) |
Aug 06, 2018 | 18.61 | 18.79 | 18.47 | 18.55 | 102,422 | -0.07(-0.38%) |
Aug 03, 2018 | 18.52 | 18.81 | 18.30 | 18.62 | 191,015 | +0.03(+0.17%) |
Aug 02, 2018 | 18.38 | 18.70 | 18.31 | 18.58 | 208,804 | +0.11(+0.60%) |
Aug 01, 2018 | 18.90 | 19.34 | 18.18 | 18.47 | 160,980 | -0.47(-2.46%) |
Jul 31, 2018 | 18.85 | 19.09 | 18.47 | 18.94 | 185,087 | +0.00(+0.00%) |
Jul 30, 2018 | 19.04 | 19.16 | 18.84 | 18.94 | 140,597 | -0.14(-0.75%) |
Jul 27, 2018 | 19.72 | 19.72 | 19.00 | 19.08 | 183,678 | -0.69(-3.48%) |
Jul 26, 2018 | 19.25 | 20.05 | 19.25 | 19.77 | 270,875 | +0.59(+3.05%) |
Jul 25, 2018 | 19.27 | 18.92 | 19.19 | 179,566 | +0.12(+0.62%) | |
Jul 24, 2018 | 19.77 | 19.79 | 19.01 | 19.07 | 369,799 | -0.59(-3.02%) |
Jul 23, 2018 | 19.76 | 19.88 | 19.60 | 19.66 | 81,262 | -0.15(-0.76%) |
Jul 20, 2018 | 20.20 | 19.79 | 19.81 | 92,742 | -0.24(-1.18%) | |
Jul 19, 2018 | 19.98 | 20.27 | 19.96 | 20.05 | 182,392 | +0.01(+0.04%) |
Jul 18, 2018 | 20.65 | 20.68 | 19.98 | 20.04 | 175,366 | -0.66(-3.17%) |
Jul 17, 2018 | 20.56 | 20.88 | 20.56 | 20.70 | 114,300 | +0.13(+0.62%) |
Jul 16, 2018 | 20.55 | 20.63 | 20.34 | 20.57 | 126,599 | +0.02(+0.12%) |
Jul 13, 2018 | 20.43 | 20.77 | 20.40 | 20.55 | 145,876 | +0.09(+0.43%) |
Jul 12, 2018 | 20.63 | 20.41 | 20.46 | 163,799 | -0.17(-0.84%) | |
Jul 11, 2018 | 20.57 | 20.81 | 20.40 | 20.63 | 193,994 | +0.02(+0.12%) |
Jul 10, 2018 | 20.74 | 20.89 | 20.40 | 20.61 | 138,980 | -0.08(-0.38%) |
Jul 09, 2018 | 20.95 | 20.95 | 20.61 | 20.69 | 152,248 | -0.25(-1.21%) |
Jul 06, 2018 | 20.54 | 20.95 | 20.41 | 20.94 | 217,852 | +0.41(+2.00%) |
Jul 05, 2018 | 20.46 | 20.61 | 20.17 | 20.53 | 183,956 | +0.15(+0.74%) |
Jul 03, 2018 | 20.38 | 20.38 | 20.38 | 0 | -0.06(-0.27%) | |
Jul 02, 2018 | 20.13 | 20.43 | 19.89 | 20.43 | 197,884 | +0.26(+1.29%) |
Jun 29, 2018 | 20.29 | 20.32 | 19.86 | 20.17 | 323,810 | -0.13(-0.62%) |
Jun 28, 2018 | 20.19 | 20.42 | 20.05 | 20.30 | 296,072 | +0.06(+0.31%) |
Jun 27, 2018 | 20.26 | 20.48 | 20.14 | 20.24 | 350,626 | -0.06(-0.31%) |
Jun 26, 2018 | 20.08 | 20.32 | 19.68 | 20.30 | 414,844 | +0.19(+0.94%) |
Jun 25, 2018 | 19.51 | 20.23 | 19.51 | 20.11 | 596,573 | +0.59(+3.00%) |
Jun 22, 2018 | 19.89 | 20.15 | 19.19 | 19.53 | 1,368,682 | -0.24(-1.20%) |
Jun 21, 2018 | 20.16 | 20.35 | 19.75 | 19.76 | 434,269 | -0.31(-1.54%) |
Jun 20, 2018 | 20.58 | 20.62 | 20.02 | 20.07 | 325,250 | -0.40(-1.93%) |
Jun 19, 2018 | 20.39 | 20.54 | 20.05 | 20.47 | 238,325 | +0.02(+0.12%) |
Jun 18, 2018 | 20.56 | 20.58 | 20.08 | 20.44 | 233,690 | -0.27(-1.30%) |
Jun 15, 2018 | 20.92 | 20.18 | 20.71 | 618,538 | +0.22(+1.08%) | |
Jun 14, 2018 | 19.96 | 20.50 | 19.82 | 20.49 | 434,266 | +0.75(+3.80%) |
Jun 13, 2018 | 19.79 | 20.26 | 18.93 | 19.74 | 214,206 | -0.05(-0.24%) |
Jun 12, 2018 | 19.83 | 20.20 | 19.46 | 19.79 | 238,854 | +0.02(+0.08%) |
Jun 11, 2018 | 19.72 | 20.19 | 19.63 | 19.77 | 369,005 | +0.00(+0.00%) |
Jun 08, 2018 | 19.77 | 20.18 | 19.63 | 19.77 | 231,686 | -0.06(-0.32%) |
Jun 07, 2018 | 20.41 | 20.44 | 20.03 | 19.83 | 458,754 | -0.47(-2.32%) |
Jun 06, 2018 | 21.09 | 21.09 | 20.16 | 20.30 | 373,491 | -0.77(-3.65%) |
Jun 05, 2018 | 20.81 | 21.09 | 20.52 | 21.07 | 448,050 | +0.14(+0.68%) |
Jun 04, 2018 | 20.50 | 21.18 | 20.50 | 20.93 | 679,763 | +0.56(+2.73%) |