Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 17.74 | 17.74 | 17.74 | 0 | +0.09(+0.49%) | |
Aug 30, 2018 | 17.64 | 17.75 | 17.51 | 17.65 | 1,559,250 | +0.02(+0.10%) |
Aug 29, 2018 | 17.54 | 17.68 | 17.45 | 17.63 | 1,302,296 | +0.08(+0.45%) |
Aug 28, 2018 | 17.87 | 17.88 | 17.43 | 17.55 | 1,478,283 | -0.31(-1.76%) |
Aug 27, 2018 | 17.78 | 17.98 | 17.76 | 17.87 | 1,077,198 | +0.11(+0.64%) |
Aug 24, 2018 | 17.79 | 17.82 | 17.67 | 17.75 | 913,911 | +0.00(+0.01%) |
Aug 23, 2018 | 17.72 | 17.84 | 17.66 | 17.75 | 979,374 | -0.01(-0.05%) |
Aug 22, 2018 | 17.57 | 17.83 | 17.54 | 17.76 | 1,080,381 | +0.19(+1.09%) |
Aug 21, 2018 | 17.51 | 17.67 | 17.37 | 17.57 | 1,804,484 | +0.09(+0.50%) |
Aug 20, 2018 | 17.39 | 17.48 | 17.30 | 17.48 | 1,069,056 | +0.11(+0.65%) |
Aug 17, 2018 | 17.32 | 17.40 | 17.28 | 17.37 | 835,037 | -0.04(-0.25%) |
Aug 16, 2018 | 17.18 | 17.44 | 17.18 | 17.41 | 1,293,472 | +0.35(+2.04%) |
Aug 15, 2018 | 17.19 | 17.33 | 17.05 | 17.06 | 1,005,327 | -0.20(-1.16%) |
Aug 14, 2018 | 17.14 | 17.32 | 17.11 | 17.26 | 926,853 | +0.12(+0.71%) |
Aug 13, 2018 | 17.28 | 17.29 | 17.04 | 17.14 | 1,171,170 | -0.10(-0.61%) |
Aug 10, 2018 | 17.11 | 17.28 | 16.94 | 17.25 | 1,324,664 | +0.03(+0.20%) |
Aug 09, 2018 | 17.43 | 17.55 | 17.18 | 17.21 | 1,280,028 | -0.25(-1.45%) |
Aug 08, 2018 | 17.27 | 17.46 | 17.13 | 17.46 | 1,926,559 | +0.16(+0.91%) |
Aug 07, 2018 | 17.11 | 17.43 | 17.11 | 17.31 | 2,178,889 | +0.31(+1.85%) |
Aug 06, 2018 | 16.86 | 17.08 | 16.75 | 16.99 | 2,084,640 | +0.20(+1.19%) |
Aug 03, 2018 | 16.71 | 16.90 | 16.60 | 16.79 | 1,506,024 | -0.01(-0.05%) |
Aug 02, 2018 | 16.55 | 16.89 | 16.36 | 16.80 | 2,186,736 | +0.14(+0.84%) |
Aug 01, 2018 | 16.71 | 16.76 | 16.34 | 16.66 | 2,406,131 | -0.04(-0.26%) |
Jul 31, 2018 | 16.44 | 17.03 | 16.43 | 16.70 | 3,591,084 | +0.23(+1.38%) |
Jul 30, 2018 | 16.22 | 16.64 | 16.21 | 16.48 | 2,716,881 | +0.30(+1.83%) |
Jul 27, 2018 | 16.09 | 16.21 | 15.95 | 16.18 | 2,623,878 | +0.10(+0.65%) |
Jul 26, 2018 | 15.27 | 16.40 | 15.20 | 16.08 | 3,432,651 | +0.64(+4.12%) |
Jul 25, 2018 | 15.56 | 15.57 | 15.39 | 15.44 | 2,442,305 | -0.15(-0.95%) |
Jul 24, 2018 | 15.66 | 15.78 | 15.51 | 15.59 | 1,426,277 | +0.02(+0.11%) |
Jul 23, 2018 | 15.58 | 15.68 | 15.56 | 15.57 | 1,841,178 | -0.07(-0.45%) |
Jul 20, 2018 | 15.54 | 15.75 | 15.47 | 15.64 | 1,378,990 | +0.10(+0.62%) |
Jul 19, 2018 | 15.47 | 15.80 | 15.20 | 15.54 | 2,569,022 | +0.27(+1.77%) |
Jul 18, 2018 | 14.71 | 15.33 | 14.65 | 15.27 | 2,690,590 | +0.77(+5.29%) |
Jul 17, 2018 | 14.45 | 14.68 | 14.45 | 14.51 | 1,133,153 | +0.04(+0.30%) |
Jul 16, 2018 | 14.13 | 14.52 | 14.10 | 14.46 | 1,761,438 | +0.49(+3.50%) |
Jul 13, 2018 | 14.08 | 14.21 | 13.91 | 13.97 | 1,241,835 | -0.16(-1.11%) |
Jul 12, 2018 | 14.38 | 14.38 | 14.07 | 14.13 | 1,601,016 | -0.17(-1.22%) |
Jul 11, 2018 | 14.51 | 14.54 | 14.22 | 14.31 | 1,738,156 | -0.30(-2.03%) |
Jul 10, 2018 | 14.88 | 14.98 | 14.60 | 14.60 | 857,257 | -0.24(-1.59%) |
Jul 09, 2018 | 14.55 | 14.90 | 14.55 | 14.84 | 1,210,087 | +0.34(+2.35%) |
Jul 06, 2018 | 14.25 | 14.64 | 14.17 | 14.50 | 1,060,181 | +0.28(+1.96%) |
Jul 05, 2018 | 14.25 | 14.35 | 14.14 | 14.22 | 1,264,360 | +0.00(+0.00%) |
Jul 03, 2018 | 14.22 | 14.22 | 14.22 | 0 | +0.08(+0.56%) | |
Jul 02, 2018 | 14.05 | 14.16 | 13.88 | 14.14 | 3,196,383 | -0.01(-0.06%) |
Jun 29, 2018 | 14.29 | 14.51 | 14.13 | 14.15 | 1,403,713 | -0.01(-0.06%) |
Jun 28, 2018 | 14.06 | 14.29 | 13.99 | 14.16 | 1,303,711 | +0.13(+0.93%) |
Jun 27, 2018 | 14.34 | 14.40 | 14.03 | 14.03 | 1,303,875 | -0.31(-2.19%) |
Jun 26, 2018 | 14.41 | 14.44 | 14.14 | 14.34 | 1,856,730 | -0.05(-0.36%) |
Jun 25, 2018 | 14.61 | 14.62 | 14.21 | 14.39 | 1,850,461 | -0.22(-1.49%) |
Jun 22, 2018 | 15.01 | 15.06 | 14.56 | 14.61 | 3,204,304 | -0.39(-2.62%) |
Jun 21, 2018 | 14.92 | 15.07 | 14.75 | 15.00 | 1,842,813 | +0.13(+0.88%) |
Jun 20, 2018 | 14.84 | 14.95 | 14.70 | 14.87 | 1,588,486 | +0.18(+1.25%) |
Jun 19, 2018 | 14.56 | 14.74 | 14.45 | 14.69 | 1,584,650 | +0.10(+0.66%) |
Jun 18, 2018 | 14.60 | 14.62 | 14.39 | 14.59 | 1,890,412 | -0.03(-0.18%) |
Jun 15, 2018 | 14.57 | 14.57 | 14.62 | 4,571,074 | +0.05(+0.36%) | |
Jun 14, 2018 | 14.61 | 14.64 | 14.45 | 14.57 | 1,500,133 | +0.02(+0.12%) |
Jun 13, 2018 | 14.69 | 14.75 | 14.45 | 14.55 | 2,069,193 | -0.17(-1.13%) |
Jun 12, 2018 | 14.73 | 14.84 | 14.65 | 14.72 | 1,799,247 | -0.02(-0.12%) |
Jun 11, 2018 | 14.98 | 15.12 | 14.69 | 14.73 | 1,830,437 | -0.27(-1.80%) |
Jun 08, 2018 | 14.65 | 15.07 | 14.65 | 15.00 | 1,626,716 | +0.36(+2.44%) |
Jun 07, 2018 | 14.56 | 14.70 | 14.35 | 14.65 | 1,316,666 | +0.12(+0.84%) |
Jun 06, 2018 | 14.58 | 14.52 | 2,061,166 | +0.58(+4.13%) | ||
Jun 05, 2018 | 14.04 | 14.10 | 13.91 | 13.95 | 1,236,312 | -0.12(-0.87%) |
Jun 04, 2018 | 13.90 | 14.15 | 13.90 | 14.07 | 1,084,956 | +0.16(+1.13%) |