Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 16.38 | 16.38 | 16.38 | 0 | -0.23(-1.38%) | |
Aug 30, 2018 | 16.72 | 16.78 | 16.58 | 16.61 | 663,238 | -0.11(-0.67%) |
Aug 29, 2018 | 16.63 | 16.73 | 16.52 | 16.72 | 649,948 | +0.16(+0.99%) |
Aug 28, 2018 | 16.64 | 16.65 | 16.52 | 16.56 | 745,895 | -0.06(-0.39%) |
Aug 27, 2018 | 16.80 | 16.82 | 16.62 | 16.62 | 827,704 | -0.19(-1.15%) |
Aug 24, 2018 | 16.68 | 16.83 | 16.56 | 16.82 | 768,234 | +0.16(+0.99%) |
Aug 23, 2018 | 16.76 | 16.80 | 16.61 | 16.65 | 749,658 | -0.08(-0.49%) |
Aug 22, 2018 | 16.86 | 16.87 | 16.68 | 16.74 | 618,551 | -0.11(-0.63%) |
Aug 21, 2018 | 16.95 | 16.95 | 16.77 | 16.84 | 825,037 | -0.10(-0.59%) |
Aug 20, 2018 | 16.98 | 17.05 | 16.90 | 16.94 | 917,868 | -0.01(-0.07%) |
Aug 17, 2018 | 16.78 | 16.97 | 16.75 | 16.95 | 1,160,436 | +0.10(+0.59%) |
Aug 16, 2018 | 16.55 | 16.86 | 16.52 | 16.85 | 1,958,297 | +0.33(+2.03%) |
Aug 15, 2018 | 16.79 | 16.82 | 16.44 | 16.52 | 2,184,637 | -0.24(-1.44%) |
Aug 14, 2018 | 16.74 | 16.90 | 16.73 | 16.76 | 664,868 | +0.03(+0.18%) |
Aug 13, 2018 | 16.74 | 16.78 | 16.67 | 16.73 | 742,729 | -0.02(-0.11%) |
Aug 10, 2018 | 16.87 | 16.94 | 16.73 | 16.75 | 752,743 | -0.10(-0.59%) |
Aug 09, 2018 | 16.84 | 16.96 | 16.80 | 16.85 | 767,714 | -0.02(-0.10%) |
Aug 08, 2018 | 16.82 | 16.94 | 16.80 | 16.87 | 1,681,904 | -0.01(-0.03%) |
Aug 07, 2018 | 16.69 | 16.89 | 16.61 | 16.87 | 1,382,244 | +0.17(+1.02%) |
Aug 06, 2018 | 16.76 | 16.88 | 16.65 | 16.70 | 1,250,972 | -0.08(-0.49%) |
Aug 03, 2018 | 16.58 | 16.89 | 16.55 | 16.78 | 1,510,253 | +0.19(+1.17%) |
Aug 02, 2018 | 16.21 | 16.66 | 16.18 | 16.59 | 2,681,159 | +0.37(+2.28%) |
Aug 01, 2018 | 15.42 | 16.86 | 15.42 | 16.22 | 3,602,754 | -0.82(-4.79%) |
Jul 31, 2018 | 16.77 | 17.10 | 16.65 | 17.04 | 3,500,309 | +0.33(+2.01%) |
Jul 30, 2018 | 16.73 | 16.84 | 16.63 | 16.70 | 679,806 | -0.03(-0.18%) |
Jul 27, 2018 | 16.93 | 16.95 | 16.70 | 16.73 | 942,206 | -0.17(-1.01%) |
Jul 26, 2018 | 16.95 | 17.05 | 16.87 | 16.90 | 1,256,448 | +0.04(+0.21%) |
Jul 25, 2018 | 17.06 | 17.06 | 16.80 | 16.87 | 1,509,306 | -0.19(-1.10%) |
Jul 24, 2018 | 17.00 | 17.07 | 16.88 | 17.05 | 1,149,207 | -0.05(-0.27%) |
Jul 23, 2018 | 17.14 | 17.17 | 17.04 | 17.10 | 802,388 | -0.06(-0.38%) |
Jul 20, 2018 | 17.24 | 17.25 | 17.05 | 17.17 | 759,140 | -0.07(-0.41%) |
Jul 19, 2018 | 17.11 | 17.33 | 17.09 | 17.24 | 976,625 | +0.23(+1.38%) |
Jul 18, 2018 | 17.12 | 17.17 | 16.94 | 17.00 | 835,580 | -0.15(-0.89%) |
Jul 17, 2018 | 17.11 | 17.23 | 17.06 | 17.15 | 831,636 | +0.03(+0.17%) |
Jul 16, 2018 | 17.21 | 17.25 | 17.06 | 17.12 | 757,400 | -0.08(-0.48%) |
Jul 13, 2018 | 17.12 | 17.21 | 17.09 | 17.21 | 1,062,285 | +0.11(+0.62%) |
Jul 12, 2018 | 17.11 | 17.15 | 17.00 | 17.10 | 1,449,795 | +0.04(+0.21%) |
Jul 11, 2018 | 17.07 | 1,257,275 | +0.07(+0.41%) | |||
Jul 10, 2018 | 16.90 | 17.04 | 16.80 | 17.00 | 1,699,882 | +0.05(+0.31%) |
Jul 09, 2018 | 17.39 | 17.39 | 16.93 | 16.94 | 1,321,309 | -0.45(-2.57%) |
Jul 06, 2018 | 17.18 | 17.40 | 17.16 | 17.39 | 1,043,012 | +0.23(+1.34%) |
Jul 05, 2018 | 17.08 | 17.17 | 16.97 | 17.16 | 876,169 | +0.09(+0.55%) |
Jul 03, 2018 | 17.07 | 17.07 | 17.07 | 0 | +0.14(+0.80%) | |
Jul 02, 2018 | 16.85 | 16.94 | 16.80 | 16.93 | 1,013,815 | +0.08(+0.49%) |
Jun 29, 2018 | 16.87 | 16.94 | 16.80 | 16.85 | 821,814 | -0.03(-0.17%) |
Jun 28, 2018 | 16.92 | 17.12 | 16.86 | 16.88 | 844,808 | -0.03(-0.17%) |
Jun 27, 2018 | 16.80 | 16.98 | 16.78 | 16.91 | 1,020,707 | +0.10(+0.59%) |
Jun 26, 2018 | 16.85 | 16.97 | 16.81 | 16.81 | 779,710 | -0.11(-0.62%) |
Jun 25, 2018 | 16.84 | 16.92 | 16.73 | 16.91 | 739,297 | +0.11(+0.66%) |
Jun 22, 2018 | 16.77 | 16.91 | 16.69 | 16.80 | 1,644,449 | +0.11(+0.67%) |
Jun 21, 2018 | 16.84 | 16.92 | 16.62 | 16.69 | 1,070,220 | -0.17(-1.01%) |
Jun 20, 2018 | 16.87 | 16.94 | 16.77 | 16.86 | 1,209,894 | -0.02(-0.10%) |
Jun 19, 2018 | 16.62 | 16.90 | 16.62 | 16.88 | 1,697,734 | +0.25(+1.52%) |
Jun 18, 2018 | 16.50 | 16.65 | 16.50 | 16.62 | 600,449 | +0.09(+0.57%) |
Jun 15, 2018 | 16.54 | 16.53 | 16.53 | 2,424,748 | +0.00(+0.00%) | |
Jun 14, 2018 | 16.38 | 16.56 | 16.35 | 16.53 | 1,293,002 | +0.22(+1.33%) |
Jun 13, 2018 | 16.24 | 16.37 | 16.18 | 16.31 | 1,540,425 | -0.01(-0.07%) |
Jun 12, 2018 | 16.05 | 16.34 | 16.03 | 16.33 | 1,072,327 | +0.27(+1.68%) |
Jun 11, 2018 | 16.18 | 16.18 | 15.98 | 16.05 | 955,788 | -0.04(-0.22%) |
Jun 08, 2018 | 16.08 | 16.27 | 16.04 | 16.09 | 815,124 | +0.05(+0.33%) |
Jun 07, 2018 | 16.06 | 16.15 | 15.93 | 16.04 | 891,434 | +0.01(+0.07%) |
Jun 06, 2018 | 15.89 | 16.03 | 1,318,853 | -0.22(-1.37%) | ||
Jun 05, 2018 | 16.40 | 16.43 | 16.15 | 16.25 | 708,802 | -0.15(-0.93%) |
Jun 04, 2018 | 16.28 | 16.40 | 16.25 | 16.40 | 1,472,440 | +0.21(+1.27%) |