Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 17.93 | 17.93 | 17.93 | 0 | +0.12(+0.69%) | |
Aug 30, 2018 | 17.87 | 17.87 | 17.50 | 17.81 | 52,306 | -0.16(-0.88%) |
Aug 29, 2018 | 17.99 | 18.04 | 17.65 | 17.96 | 61,727 | -0.09(-0.49%) |
Aug 28, 2018 | 18.12 | 18.16 | 17.87 | 18.05 | 66,954 | -0.06(-0.34%) |
Aug 27, 2018 | 17.95 | 18.38 | 17.86 | 18.11 | 103,897 | +0.14(+0.80%) |
Aug 24, 2018 | 18.56 | 18.56 | 17.90 | 17.97 | 273,917 | -0.21(-1.14%) |
Aug 23, 2018 | 18.00 | 18.44 | 17.80 | 18.18 | 248,040 | +0.43(+2.40%) |
Aug 22, 2018 | 17.78 | 17.80 | 17.51 | 17.75 | 172,791 | -0.01(-0.08%) |
Aug 21, 2018 | 17.76 | 17.96 | 17.72 | 17.76 | 66,126 | +0.03(+0.15%) |
Aug 20, 2018 | 17.58 | 17.83 | 17.36 | 17.74 | 65,633 | +0.16(+0.91%) |
Aug 17, 2018 | 17.10 | 17.58 | 17.10 | 17.58 | 59,063 | +0.45(+2.65%) |
Aug 16, 2018 | 16.99 | 17.32 | 16.99 | 17.12 | 49,598 | +0.19(+1.14%) |
Aug 15, 2018 | 16.84 | 16.96 | 16.65 | 16.93 | 80,709 | -0.17(-1.01%) |
Aug 14, 2018 | 16.97 | 17.16 | 16.86 | 17.10 | 63,230 | +0.19(+1.10%) |
Aug 13, 2018 | 16.94 | 17.06 | 16.78 | 16.92 | 81,759 | +0.05(+0.28%) |
Aug 10, 2018 | 17.51 | 17.51 | 16.62 | 16.87 | 142,561 | -0.48(-2.77%) |
Aug 09, 2018 | 17.27 | 17.43 | 17.04 | 17.35 | 112,278 | +0.03(+0.15%) |
Aug 08, 2018 | 17.11 | 17.42 | 16.82 | 17.32 | 211,257 | +0.34(+2.00%) |
Aug 07, 2018 | 17.08 | 17.22 | 16.93 | 16.98 | 44,934 | -0.18(-1.05%) |
Aug 06, 2018 | 16.78 | 17.23 | 16.78 | 17.16 | 116,690 | +0.22(+1.30%) |
Aug 03, 2018 | 16.66 | 17.05 | 16.66 | 16.94 | 133,267 | +0.27(+1.60%) |
Aug 02, 2018 | 16.80 | 16.80 | 16.56 | 16.68 | 71,710 | -0.19(-1.11%) |
Aug 01, 2018 | 16.86 | 17.03 | 16.68 | 16.86 | 134,444 | +0.20(+1.20%) |
Jul 31, 2018 | 16.85 | 17.18 | 16.61 | 16.66 | 95,144 | -0.24(-1.42%) |
Jul 30, 2018 | 16.75 | 16.98 | 16.75 | 16.90 | 81,561 | +0.19(+1.16%) |
Jul 27, 2018 | 17.08 | 17.08 | 16.50 | 16.71 | 140,462 | -0.24(-1.42%) |
Jul 26, 2018 | 17.11 | 17.44 | 16.92 | 16.95 | 142,143 | -0.09(-0.55%) |
Jul 25, 2018 | 17.16 | 17.20 | 16.84 | 17.04 | 91,077 | -0.09(-0.55%) |
Jul 24, 2018 | 16.99 | 17.21 | 16.84 | 17.14 | 107,196 | +0.31(+1.82%) |
Jul 23, 2018 | 16.83 | 16.89 | 16.63 | 16.83 | 47,814 | -0.04(-0.24%) |
Jul 20, 2018 | 16.95 | 16.97 | 16.95 | 16.87 | 92,122 | -0.12(-0.71%) |
Jul 19, 2018 | 16.88 | 17.04 | 16.64 | 16.99 | 137,722 | +0.11(+0.67%) |
Jul 18, 2018 | 16.70 | 16.91 | 16.68 | 16.88 | 96,153 | +0.13(+0.80%) |
Jul 17, 2018 | 16.71 | 16.92 | 16.67 | 16.74 | 148,266 | +0.02(+0.12%) |
Jul 16, 2018 | 16.76 | 16.79 | 16.56 | 16.72 | 55,188 | -0.09(-0.52%) |
Jul 13, 2018 | 16.66 | 16.86 | 16.66 | 16.81 | 84,841 | +0.14(+0.84%) |
Jul 12, 2018 | 16.42 | 16.73 | 16.42 | 16.67 | 115,362 | +0.25(+1.50%) |
Jul 11, 2018 | 16.43 | 16.54 | 16.30 | 16.42 | 129,522 | +0.09(+0.53%) |
Jul 10, 2018 | 16.31 | 16.39 | 16.16 | 16.34 | 102,311 | +0.12(+0.74%) |
Jul 09, 2018 | 16.15 | 16.36 | 16.10 | 16.22 | 102,079 | +0.14(+0.87%) |
Jul 06, 2018 | 16.08 | 16.48 | 16.06 | 16.08 | 163,049 | +0.07(+0.42%) |
Jul 05, 2018 | 15.88 | 16.12 | 15.76 | 16.01 | 153,338 | +0.15(+0.92%) |
Jul 03, 2018 | 15.86 | 15.86 | 15.86 | 0 | -0.08(-0.50%) | |
Jul 02, 2018 | 15.58 | 16.00 | 15.57 | 15.94 | 147,671 | +0.35(+2.22%) |
Jun 29, 2018 | 15.61 | 15.61 | 15.58 | 15.60 | 223,319 | +0.19(+1.21%) |
Jun 28, 2018 | 15.30 | 15.64 | 15.30 | 15.41 | 103,026 | +0.17(+1.09%) |
Jun 27, 2018 | 14.99 | 15.49 | 14.99 | 15.24 | 333,369 | +0.41(+2.79%) |
Jun 26, 2018 | 14.66 | 14.98 | 14.59 | 14.83 | 131,478 | +0.31(+2.16%) |
Jun 25, 2018 | 14.71 | 14.71 | 14.40 | 14.52 | 179,804 | -0.19(-1.31%) |
Jun 22, 2018 | 14.56 | 14.81 | 14.43 | 14.71 | 258,192 | +0.08(+0.55%) |
Jun 21, 2018 | 15.18 | 15.18 | 14.56 | 14.63 | 404,068 | -0.75(-4.86%) |
Jun 20, 2018 | 15.82 | 15.82 | 15.37 | 15.38 | 226,965 | -0.27(-1.71%) |
Jun 19, 2018 | 15.64 | 15.77 | 15.48 | 15.64 | 106,552 | -0.24(-1.51%) |
Jun 18, 2018 | 16.01 | 16.45 | 15.65 | 15.88 | 200,656 | -0.29(-1.77%) |
Jun 15, 2018 | 16.22 | 16.21 | 16.17 | 42,678 | -0.04(-0.25%) | |
Jun 14, 2018 | 16.25 | 16.28 | 16.15 | 16.21 | 114,094 | +0.01(+0.08%) |
Jun 13, 2018 | 16.56 | 16.56 | 16.08 | 16.20 | 126,104 | -0.51(-3.07%) |
Jun 12, 2018 | 16.60 | 16.75 | 16.57 | 16.71 | 95,619 | +0.11(+0.68%) |
Jun 11, 2018 | 16.51 | 16.83 | 16.40 | 16.60 | 142,014 | +0.08(+0.48%) |
Jun 08, 2018 | 16.72 | 16.72 | 16.48 | 16.52 | 81,910 | -0.15(-0.92%) |
Jun 07, 2018 | 16.50 | 16.73 | 16.36 | 16.67 | 121,779 | -0.03(-0.16%) |
Jun 06, 2018 | 16.70 | 16.70 | 99,230 | +0.19(+1.13%) | ||
Jun 05, 2018 | 16.54 | 16.74 | 16.50 | 16.51 | 77,821 | +0.05(+0.28%) |
Jun 04, 2018 | 16.38 | 16.68 | 16.26 | 16.46 | 113,427 | +0.19(+1.19%) |