Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 16.43 | 16.43 | 16.43 | 0 | +0.45(+2.82%) | |
Aug 30, 2018 | 16.54 | 16.64 | 15.90 | 15.98 | 237,181 | -0.46(-2.80%) |
Aug 29, 2018 | 16.89 | 16.97 | 16.36 | 16.44 | 216,033 | -0.47(-2.78%) |
Aug 28, 2018 | 16.89 | 17.03 | 16.84 | 16.91 | 149,757 | -0.03(-0.18%) |
Aug 27, 2018 | 17.31 | 17.48 | 16.89 | 16.94 | 236,649 | -0.20(-1.17%) |
Aug 24, 2018 | 17.23 | 17.47 | 17.02 | 17.14 | 142,100 | -0.11(-0.64%) |
Aug 23, 2018 | 17.50 | 17.68 | 17.17 | 17.25 | 146,903 | -0.25(-1.43%) |
Aug 22, 2018 | 17.45 | 17.70 | 17.10 | 17.50 | 260,770 | +0.35(+2.04%) |
Aug 21, 2018 | 17.20 | 17.25 | 16.91 | 17.15 | 210,879 | +0.06(+0.35%) |
Aug 20, 2018 | 17.29 | 17.68 | 16.97 | 17.09 | 248,503 | -0.20(-1.16%) |
Aug 17, 2018 | 16.72 | 17.34 | 16.71 | 17.29 | 323,100 | +0.62(+3.72%) |
Aug 16, 2018 | 16.46 | 17.04 | 16.25 | 16.67 | 342,113 | +0.18(+1.09%) |
Aug 15, 2018 | 16.93 | 17.05 | 16.38 | 16.49 | 440,014 | -0.53(-3.11%) |
Aug 14, 2018 | 18.10 | 18.61 | 16.68 | 17.02 | 583,117 | -1.09(-6.02%) |
Aug 13, 2018 | 19.00 | 19.00 | 18.02 | 18.11 | 236,837 | -0.29(-1.58%) |
Aug 10, 2018 | 18.35 | 18.65 | 18.28 | 18.40 | 177,200 | +0.09(+0.49%) |
Aug 09, 2018 | 18.18 | 18.52 | 18.02 | 18.31 | 224,720 | +0.20(+1.10%) |
Aug 08, 2018 | 18.54 | 18.55 | 17.87 | 18.11 | 269,206 | -0.38(-2.06%) |
Aug 07, 2018 | 18.42 | 18.59 | 18.19 | 18.49 | 125,570 | +0.07(+0.38%) |
Aug 06, 2018 | 18.40 | 18.72 | 18.15 | 18.42 | 144,925 | +0.01(+0.05%) |
Aug 03, 2018 | 19.16 | 19.16 | 18.27 | 18.41 | 201,900 | -0.64(-3.36%) |
Aug 02, 2018 | 18.97 | 19.37 | 18.82 | 19.05 | 215,699 | +0.07(+0.37%) |
Aug 01, 2018 | 19.16 | 19.50 | 18.58 | 18.98 | 232,553 | -0.29(-1.50%) |
Jul 31, 2018 | 18.86 | 19.41 | 18.76 | 19.27 | 216,929 | +0.53(+2.83%) |
Jul 30, 2018 | 18.75 | 19.18 | 18.38 | 18.74 | 287,211 | -0.02(-0.11%) |
Jul 27, 2018 | 19.27 | 20.12 | 18.58 | 18.76 | 349,700 | -0.44(-2.29%) |
Jul 26, 2018 | 19.82 | 20.34 | 19.04 | 19.20 | 559,966 | -0.53(-2.69%) |
Jul 25, 2018 | 19.30 | 19.79 | 19.05 | 19.73 | 314,691 | +0.42(+2.18%) |
Jul 24, 2018 | 19.59 | 19.74 | 19.08 | 19.31 | 213,095 | -0.26(-1.33%) |
Jul 23, 2018 | 18.84 | 19.95 | 18.84 | 19.57 | 527,834 | +0.73(+3.87%) |
Jul 20, 2018 | 18.60 | 18.93 | 18.19 | 18.84 | 218,767 | +0.20(+1.07%) |
Jul 19, 2018 | 18.77 | 18.97 | 18.41 | 18.64 | 416,347 | -0.21(-1.11%) |
Jul 18, 2018 | 18.58 | 18.97 | 18.45 | 18.85 | 131,088 | +0.30(+1.62%) |
Jul 17, 2018 | 18.90 | 19.07 | 18.41 | 18.55 | 330,370 | -0.34(-1.80%) |
Jul 16, 2018 | 18.51 | 19.19 | 18.29 | 18.89 | 336,608 | +0.38(+2.05%) |
Jul 13, 2018 | 18.71 | 18.25 | 18.51 | 251,502 | -0.13(-0.70%) | |
Jul 12, 2018 | 17.91 | 18.66 | 17.85 | 18.64 | 205,340 | +0.76(+4.25%) |
Jul 11, 2018 | 18.12 | 18.26 | 17.68 | 17.88 | 257,654 | -0.33(-1.81%) |
Jul 10, 2018 | 18.68 | 18.69 | 18.15 | 18.21 | 327,942 | -0.49(-2.62%) |
Jul 09, 2018 | 18.92 | 18.92 | 17.91 | 18.70 | 756,846 | -0.03(-0.16%) |
Jul 06, 2018 | 19.87 | 19.87 | 18.53 | 18.73 | 728,087 | -1.24(-6.21%) |
Jul 05, 2018 | 19.80 | 20.00 | 19.04 | 19.97 | 452,744 | +0.16(+0.81%) |
Jul 03, 2018 | 19.81 | 19.81 | 19.81 | 0 | +0.30(+1.54%) | |
Jul 02, 2018 | 19.40 | 19.98 | 19.01 | 19.51 | 515,913 | +0.85(+4.56%) |
Jun 29, 2018 | 18.49 | 19.03 | 18.40 | 18.66 | 391,320 | +0.32(+1.74%) |
Jun 28, 2018 | 18.78 | 18.87 | 18.25 | 18.34 | 274,807 | -0.44(-2.34%) |
Jun 27, 2018 | 19.11 | 19.49 | 18.70 | 18.78 | 412,429 | -0.37(-1.93%) |
Jun 26, 2018 | 19.47 | 19.58 | 18.86 | 19.15 | 286,330 | -0.35(-1.79%) |
Jun 25, 2018 | 19.79 | 19.79 | 19.00 | 19.50 | 797,082 | +0.45(+2.36%) |
Jun 22, 2018 | 18.62 | 19.34 | 18.51 | 19.05 | 4,674,331 | +0.43(+2.31%) |
Jun 21, 2018 | 18.50 | 19.00 | 18.43 | 18.62 | 371,996 | +0.20(+1.09%) |
Jun 20, 2018 | 18.78 | 19.33 | 18.41 | 18.42 | 421,308 | -0.30(-1.60%) |
Jun 19, 2018 | 18.02 | 19.14 | 18.01 | 18.72 | 465,728 | -0.30(-1.58%) |
Jun 18, 2018 | 18.64 | 19.74 | 18.05 | 19.02 | 718,486 | +0.37(+1.98%) |
Jun 15, 2018 | 18.86 | 17.91 | 18.65 | 1,104,777 | +0.74(+4.13%) | |
Jun 14, 2018 | 17.58 | 17.95 | 17.45 | 17.91 | 417,991 | +0.41(+2.34%) |
Jun 13, 2018 | 16.69 | 18.00 | 16.69 | 17.50 | 826,805 | +0.74(+4.42%) |
Jun 12, 2018 | 16.70 | 16.91 | 16.59 | 16.76 | 251,068 | +0.01(+0.06%) |
Jun 11, 2018 | 16.49 | 16.84 | 16.35 | 16.75 | 286,681 | +0.26(+1.58%) |
Jun 08, 2018 | 16.33 | 16.70 | 16.33 | 16.49 | 280,706 | +0.12(+0.73%) |
Jun 07, 2018 | 17.00 | 17.00 | 16.23 | 16.37 | 274,044 | -0.41(-2.44%) |
Jun 06, 2018 | 16.80 | 16.85 | 16.62 | 16.78 | 305,909 | -0.02(-0.12%) |
Jun 05, 2018 | 16.80 | 16.94 | 16.42 | 16.80 | 405,333 | +0.00(+0.00%) |
Jun 04, 2018 | 16.25 | 16.89 | 16.23 | 16.80 | 368,147 | +0.58(+3.58%) |