Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 17.73 | 17.73 | 17.73 | 0 | -0.18(-1.01%) | |
Aug 30, 2018 | 17.69 | 18.02 | 17.60 | 17.91 | 78,227 | +0.25(+1.42%) |
Aug 29, 2018 | 17.58 | 17.68 | 17.50 | 17.66 | 92,112 | +0.05(+0.28%) |
Aug 28, 2018 | 17.41 | 17.62 | 17.38 | 17.61 | 48,696 | +0.17(+0.97%) |
Aug 27, 2018 | 17.28 | 17.44 | 17.27 | 17.44 | 47,683 | +0.08(+0.46%) |
Aug 24, 2018 | 17.39 | 17.39 | 17.26 | 17.36 | 31,600 | -0.09(-0.52%) |
Aug 23, 2018 | 17.37 | 17.49 | 17.28 | 17.45 | 78,616 | +0.03(+0.17%) |
Aug 22, 2018 | 17.45 | 17.51 | 17.38 | 17.42 | 39,965 | -0.11(-0.63%) |
Aug 21, 2018 | 17.25 | 17.56 | 17.12 | 17.53 | 63,564 | +0.24(+1.42%) |
Aug 20, 2018 | 17.26 | 17.39 | 17.21 | 17.29 | 265,104 | -0.19(-1.11%) |
Aug 17, 2018 | 17.66 | 17.75 | 17.35 | 17.48 | 80,800 | -0.15(-0.85%) |
Aug 16, 2018 | 17.74 | 17.83 | 17.49 | 17.63 | 56,439 | -0.31(-1.73%) |
Aug 15, 2018 | 17.98 | 18.49 | 17.91 | 17.94 | 131,238 | +0.28(+1.61%) |
Aug 14, 2018 | 17.86 | 18.01 | 17.60 | 17.66 | 77,067 | -0.35(-1.97%) |
Aug 13, 2018 | 17.67 | 18.06 | 17.41 | 18.01 | 132,949 | +0.45(+2.56%) |
Aug 10, 2018 | 17.63 | 17.71 | 17.46 | 17.56 | 63,200 | +0.37(+2.16%) |
Aug 09, 2018 | 17.17 | 17.22 | 17.10 | 17.19 | 19,402 | +0.04(+0.23%) |
Aug 08, 2018 | 17.19 | 17.28 | 17.07 | 17.15 | 31,564 | -0.11(-0.64%) |
Aug 07, 2018 | 17.38 | 17.38 | 17.19 | 17.26 | 34,487 | -0.21(-1.23%) |
Aug 06, 2018 | 17.68 | 17.73 | 17.40 | 17.48 | 50,706 | -0.31(-1.77%) |
Aug 03, 2018 | 17.71 | 17.81 | 17.62 | 17.79 | 46,800 | -0.04(-0.22%) |
Aug 02, 2018 | 18.16 | 18.21 | 17.77 | 17.83 | 113,469 | +0.02(+0.09%) |
Aug 01, 2018 | 17.84 | 17.93 | 17.68 | 17.81 | 38,151 | -0.18(-0.97%) |
Jul 31, 2018 | 17.97 | 18.09 | 17.87 | 17.99 | 22,153 | -0.24(-1.32%) |
Jul 30, 2018 | 17.95 | 18.29 | 17.93 | 18.23 | 121,539 | +0.21(+1.17%) |
Jul 27, 2018 | 17.77 | 18.20 | 17.77 | 18.02 | 167,200 | +0.21(+1.18%) |
Jul 26, 2018 | 17.77 | 17.85 | 17.72 | 17.81 | 14,924 | +0.05(+0.28%) |
Jul 25, 2018 | 17.92 | 17.92 | 17.70 | 17.76 | 52,444 | -0.07(-0.39%) |
Jul 24, 2018 | 17.64 | 18.06 | 17.64 | 17.83 | 50,604 | -0.14(-0.78%) |
Jul 23, 2018 | 18.01 | 18.12 | 17.89 | 17.97 | 42,136 | +0.05(+0.28%) |
Jul 20, 2018 | 17.93 | 18.06 | 17.89 | 17.92 | 42,545 | +0.09(+0.50%) |
Jul 19, 2018 | 17.96 | 17.96 | 17.78 | 17.83 | 25,350 | +0.07(+0.39%) |
Jul 18, 2018 | 17.66 | 17.95 | 17.66 | 17.76 | 31,382 | -0.01(-0.06%) |
Jul 17, 2018 | 17.77 | 17.80 | 17.58 | 17.77 | 48,462 | +0.14(+0.79%) |
Jul 16, 2018 | 17.56 | 17.79 | 17.56 | 17.63 | 54,492 | +0.02(+0.11%) |
Jul 13, 2018 | 17.70 | 17.84 | 17.58 | 17.61 | 42,210 | -0.07(-0.42%) |
Jul 12, 2018 | 17.87 | 17.96 | 17.68 | 17.68 | 44,417 | -0.30(-1.70%) |
Jul 11, 2018 | 18.19 | 18.19 | 17.89 | 17.99 | 38,318 | +0.26(+1.47%) |
Jul 10, 2018 | 17.88 | 17.94 | 17.73 | 17.73 | 65,504 | -0.21(-1.17%) |
Jul 09, 2018 | 18.34 | 18.34 | 17.89 | 17.94 | 152,417 | -0.70(-3.76%) |
Jul 06, 2018 | 19.03 | 19.03 | 18.61 | 18.64 | 113,099 | -0.39(-2.05%) |
Jul 05, 2018 | 19.11 | 19.25 | 19.00 | 19.03 | 50,465 | +0.03(+0.16%) |
Jul 03, 2018 | 19.00 | 19.00 | 19.00 | 0 | -0.18(-0.94%) | |
Jul 02, 2018 | 19.57 | 19.67 | 19.17 | 19.18 | 61,765 | +0.03(+0.16%) |
Jun 29, 2018 | 18.87 | 19.16 | 18.74 | 19.15 | 94,200 | -0.15(-0.78%) |
Jun 28, 2018 | 19.39 | 19.82 | 19.19 | 19.30 | 124,120 | -0.11(-0.57%) |
Jun 27, 2018 | 18.75 | 19.45 | 18.56 | 19.41 | 137,228 | +0.48(+2.54%) |
Jun 26, 2018 | 18.86 | 19.04 | 18.74 | 18.93 | 99,946 | -0.19(-0.99%) |
Jun 25, 2018 | 18.36 | 19.28 | 18.35 | 19.12 | 236,127 | +0.97(+5.34%) |
Jun 22, 2018 | 18.04 | 18.16 | 17.93 | 18.15 | 58,329 | -0.11(-0.60%) |
Jun 21, 2018 | 18.01 | 18.38 | 17.98 | 18.26 | 99,034 | +0.31(+1.73%) |
Jun 20, 2018 | 17.72 | 17.99 | 17.72 | 17.95 | 86,183 | +0.01(+0.06%) |
Jun 19, 2018 | 18.06 | 18.14 | 17.83 | 17.94 | 84,146 | +0.29(+1.64%) |
Jun 18, 2018 | 17.80 | 18.06 | 17.61 | 17.65 | 87,501 | -0.20(-1.12%) |
Jun 15, 2018 | 17.97 | 17.70 | 17.85 | 42,184 | +0.15(+0.85%) | |
Jun 14, 2018 | 17.77 | 17.77 | 17.53 | 17.70 | 82,782 | -0.22(-1.23%) |
Jun 13, 2018 | 17.79 | 17.95 | 17.68 | 17.92 | 234,341 | -0.01(-0.06%) |
Jun 12, 2018 | 17.84 | 17.97 | 17.80 | 17.93 | 75,970 | -0.04(-0.22%) |
Jun 11, 2018 | 17.89 | 17.97 | 17.83 | 17.97 | 75,726 | +0.11(+0.62%) |
Jun 08, 2018 | 18.09 | 18.10 | 17.80 | 17.86 | 16,777 | -0.09(-0.50%) |
Jun 07, 2018 | 17.76 | 18.13 | 17.66 | 17.95 | 61,344 | +0.15(+0.84%) |
Jun 06, 2018 | 17.77 | 17.80 | 79,655 | -0.32(-1.77%) | ||
Jun 05, 2018 | 18.31 | 18.32 | 18.11 | 18.12 | 61,383 | -0.19(-1.04%) |
Jun 04, 2018 | 18.53 | 18.53 | 18.30 | 18.31 | 93,099 | -0.41(-2.19%) |