Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 16.70 | 16.70 | 16.70 | 0 | -0.19(-1.15%) | |
Aug 30, 2018 | 17.04 | 17.04 | 16.85 | 16.90 | 148,246 | -0.15(-0.85%) |
Aug 29, 2018 | 17.19 | 17.19 | 17.02 | 17.04 | 172,826 | -0.10(-0.57%) |
Aug 28, 2018 | 16.99 | 17.14 | 16.90 | 17.14 | 171,885 | +0.15(+0.86%) |
Aug 27, 2018 | 17.19 | 17.34 | 16.95 | 16.99 | 221,613 | -0.24(-1.41%) |
Aug 24, 2018 | 17.29 | 17.38 | 17.24 | 17.24 | 135,623 | -0.05(-0.28%) |
Aug 23, 2018 | 17.53 | 17.62 | 17.24 | 17.29 | 126,828 | -0.24(-1.38%) |
Aug 22, 2018 | 17.58 | 17.58 | 17.43 | 17.53 | 144,130 | +0.05(+0.28%) |
Aug 21, 2018 | 17.14 | 17.58 | 17.14 | 17.48 | 261,625 | +0.24(+1.41%) |
Aug 20, 2018 | 17.24 | 17.31 | 17.04 | 17.24 | 273,189 | +0.00(+0.00%) |
Aug 17, 2018 | 16.99 | 17.33 | 16.99 | 17.24 | 429,216 | +0.19(+1.14%) |
Aug 16, 2018 | 16.90 | 17.19 | 16.90 | 17.04 | 215,727 | +0.10(+0.57%) |
Aug 15, 2018 | 17.29 | 17.29 | 16.85 | 16.95 | 261,649 | -0.29(-1.69%) |
Aug 14, 2018 | 17.33 | 17.41 | 17.19 | 17.24 | 244,007 | -0.10(-0.56%) |
Aug 13, 2018 | 17.53 | 17.58 | 17.29 | 17.33 | 223,008 | -0.19(-1.11%) |
Aug 10, 2018 | 17.48 | 17.67 | 17.48 | 17.53 | 136,035 | -0.05(-0.28%) |
Aug 09, 2018 | 17.48 | 17.62 | 17.48 | 17.58 | 116,998 | +0.05(+0.28%) |
Aug 08, 2018 | 17.53 | 17.60 | 17.38 | 17.53 | 155,509 | +0.05(+0.28%) |
Aug 07, 2018 | 17.53 | 17.62 | 17.33 | 17.48 | 211,315 | +0.00(+0.00%) |
Aug 06, 2018 | 17.62 | 17.77 | 17.43 | 17.48 | 210,759 | -0.05(-0.28%) |
Aug 03, 2018 | 17.29 | 17.58 | 17.29 | 17.53 | 184,744 | +0.15(+0.84%) |
Aug 02, 2018 | 17.19 | 17.89 | 16.99 | 17.38 | 622,215 | +0.29(+1.71%) |
Aug 01, 2018 | 17.14 | 17.14 | 16.95 | 17.09 | 258,601 | -0.05(-0.28%) |
Jul 31, 2018 | 16.95 | 17.19 | 16.90 | 17.14 | 224,630 | +0.24(+1.44%) |
Jul 30, 2018 | 16.65 | 17.02 | 16.65 | 16.90 | 186,758 | +0.24(+1.46%) |
Jul 27, 2018 | 16.99 | 17.04 | 16.65 | 16.65 | 216,153 | -0.29(-1.72%) |
Jul 26, 2018 | 17.16 | 16.85 | 16.95 | 199,549 | -0.10(-0.57%) | |
Jul 25, 2018 | 17.38 | 17.53 | 17.02 | 17.04 | 326,651 | -0.39(-2.23%) |
Jul 24, 2018 | 17.43 | 17.50 | 17.29 | 17.43 | 289,842 | +0.00(+0.00%) |
Jul 23, 2018 | 17.48 | 17.58 | 17.43 | 17.43 | 103,454 | -0.10(-0.55%) |
Jul 20, 2018 | 17.62 | 17.62 | 17.43 | 17.53 | 144,516 | -0.05(-0.28%) |
Jul 19, 2018 | 17.53 | 17.67 | 17.53 | 17.58 | 137,703 | +0.05(+0.28%) |
Jul 18, 2018 | 17.43 | 17.53 | 17.36 | 17.53 | 264,183 | +0.05(+0.28%) |
Jul 17, 2018 | 17.48 | 17.53 | 17.33 | 17.48 | 350,765 | +0.00(+0.00%) |
Jul 16, 2018 | 17.43 | 17.53 | 17.43 | 17.48 | 192,142 | +0.05(+0.28%) |
Jul 13, 2018 | 17.43 | 17.53 | 17.43 | 17.43 | 126,525 | -0.05(-0.28%) |
Jul 12, 2018 | 17.58 | 17.58 | 17.43 | 17.48 | 96,293 | -0.05(-0.28%) |
Jul 11, 2018 | 17.53 | 17.62 | 17.43 | 17.53 | 113,997 | +0.00(+0.00%) |
Jul 10, 2018 | 17.72 | 17.72 | 17.48 | 17.53 | 272,494 | -0.15(-0.82%) |
Jul 09, 2018 | 17.92 | 17.92 | 17.67 | 17.67 | 177,833 | -0.19(-1.09%) |
Jul 06, 2018 | 17.77 | 17.92 | 17.77 | 17.87 | 140,199 | +0.10(+0.55%) |
Jul 05, 2018 | 17.72 | 17.77 | 17.60 | 17.77 | 234,908 | +0.05(+0.27%) |
Jul 03, 2018 | 17.72 | 17.72 | 17.72 | 0 | +0.24(+1.39%) | |
Jul 02, 2018 | 17.38 | 17.55 | 17.33 | 17.48 | 148,203 | +0.05(+0.28%) |
Jun 29, 2018 | 17.43 | 17.53 | 17.38 | 17.43 | 295,909 | +0.05(+0.28%) |
Jun 28, 2018 | 17.38 | 17.55 | 17.33 | 17.38 | 290,877 | -0.05(-0.28%) |
Jun 27, 2018 | 17.62 | 17.62 | 17.38 | 17.43 | 260,165 | -0.15(-0.83%) |
Jun 26, 2018 | 17.43 | 17.62 | 17.33 | 17.58 | 304,670 | +0.19(+1.12%) |
Jun 25, 2018 | 17.53 | 17.53 | 17.38 | 17.38 | 296,939 | -0.10(-0.56%) |
Jun 22, 2018 | 17.53 | 17.58 | 17.43 | 17.48 | 881,209 | -0.05(-0.28%) |
Jun 21, 2018 | 17.58 | 17.58 | 17.50 | 17.53 | 194,203 | -0.05(-0.28%) |
Jun 20, 2018 | 17.48 | 17.77 | 17.45 | 17.58 | 344,496 | +0.10(+0.56%) |
Jun 19, 2018 | 17.43 | 17.58 | 17.38 | 17.48 | 350,229 | +0.05(+0.28%) |
Jun 18, 2018 | 17.43 | 17.53 | 17.38 | 17.43 | 275,621 | +0.00(+0.00%) |
Jun 15, 2018 | 17.48 | 17.48 | 17.43 | 371,731 | -0.05(-0.28%) | |
Jun 14, 2018 | 17.58 | 17.58 | 17.43 | 17.48 | 238,939 | +0.05(+0.28%) |
Jun 13, 2018 | 17.38 | 17.58 | 17.38 | 17.43 | 412,813 | +0.05(+0.28%) |
Jun 12, 2018 | 17.29 | 17.43 | 17.19 | 17.38 | 464,958 | +0.10(+0.56%) |
Jun 11, 2018 | 17.38 | 17.42 | 17.29 | 17.29 | 371,733 | -0.10(-0.56%) |
Jun 08, 2018 | 17.38 | 17.43 | 17.24 | 17.38 | 358,827 | +0.05(+0.28%) |
Jun 07, 2018 | 17.38 | 17.43 | 17.16 | 17.33 | 405,461 | -0.05(-0.28%) |
Jun 06, 2018 | 17.43 | 17.38 | 569,409 | +0.00(+0.00%) | ||
Jun 05, 2018 | 17.29 | 17.45 | 17.24 | 17.38 | 508,354 | +0.10(+0.56%) |
Jun 04, 2018 | 17.29 | 17.41 | 17.16 | 17.29 | 332,887 | +0.05(+0.28%) |