Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 16.63 | 16.63 | 16.63 | 0 | +0.28(+1.69%) | |
Aug 30, 2018 | 16.86 | 16.92 | 16.26 | 16.35 | 841,503 | -0.64(-3.75%) |
Aug 29, 2018 | 16.72 | 17.19 | 16.45 | 16.99 | 2,392,910 | +0.24(+1.43%) |
Aug 28, 2018 | 17.19 | 17.22 | 16.64 | 16.75 | 994,399 | -0.43(-2.53%) |
Aug 27, 2018 | 17.02 | 17.42 | 16.97 | 17.18 | 3,021,341 | +0.30(+1.81%) |
Aug 24, 2018 | 16.94 | 17.16 | 16.82 | 16.88 | 766,509 | -0.01(-0.05%) |
Aug 23, 2018 | 17.04 | 17.22 | 16.84 | 16.89 | 1,031,517 | -0.17(-0.97%) |
Aug 22, 2018 | 16.99 | 17.13 | 16.86 | 17.06 | 2,612,648 | +0.06(+0.38%) |
Aug 21, 2018 | 17.01 | 17.18 | 16.94 | 16.99 | 1,921,512 | +0.06(+0.38%) |
Aug 20, 2018 | 16.72 | 16.96 | 16.72 | 16.93 | 582,395 | +0.14(+0.83%) |
Aug 17, 2018 | 16.98 | 17.09 | 16.50 | 16.79 | 754,055 | -0.25(-1.46%) |
Aug 16, 2018 | 16.95 | 17.15 | 16.94 | 17.04 | 962,191 | +0.18(+1.10%) |
Aug 15, 2018 | 17.02 | 17.28 | 16.73 | 16.85 | 1,011,767 | -0.38(-2.20%) |
Aug 14, 2018 | 17.11 | 17.37 | 17.06 | 17.23 | 532,351 | +0.29(+1.69%) |
Aug 13, 2018 | 17.24 | 17.34 | 16.93 | 16.94 | 677,935 | -0.30(-1.71%) |
Aug 10, 2018 | 17.30 | 17.50 | 17.01 | 17.24 | 1,078,722 | -0.30(-1.74%) |
Aug 09, 2018 | 19.59 | 19.59 | 17.32 | 17.54 | 1,774,032 | -0.91(-4.91%) |
Aug 08, 2018 | 18.44 | 18.48 | 18.27 | 18.45 | 508,138 | +0.02(+0.10%) |
Aug 07, 2018 | 18.49 | 18.59 | 18.37 | 18.43 | 1,302,632 | -0.01(-0.05%) |
Aug 06, 2018 | 18.46 | 18.60 | 18.29 | 18.44 | 693,847 | +0.05(+0.25%) |
Aug 03, 2018 | 18.18 | 18.48 | 18.18 | 18.39 | 573,311 | +0.28(+1.53%) |
Aug 02, 2018 | 18.18 | 18.23 | 18.04 | 18.12 | 662,231 | -0.26(-1.41%) |
Aug 01, 2018 | 18.26 | 18.40 | 18.13 | 18.38 | 589,016 | +0.02(+0.10%) |
Jul 31, 2018 | 18.60 | 18.61 | 18.31 | 18.36 | 869,411 | -0.15(-0.80%) |
Jul 30, 2018 | 18.47 | 18.64 | 18.33 | 18.51 | 1,020,898 | +0.05(+0.25%) |
Jul 27, 2018 | 18.47 | 18.53 | 18.40 | 18.46 | 1,243,330 | +0.02(+0.10%) |
Jul 26, 2018 | 18.41 | 18.77 | 18.36 | 18.44 | 1,238,689 | +0.00(+0.00%) |
Jul 25, 2018 | 18.41 | 18.63 | 18.39 | 18.44 | 1,167,111 | -0.03(-0.15%) |
Jul 24, 2018 | 18.41 | 18.53 | 18.36 | 18.47 | 1,494,042 | +0.11(+0.60%) |
Jul 23, 2018 | 18.48 | 18.65 | 18.32 | 18.36 | 2,125,209 | -0.12(-0.65%) |
Jul 20, 2018 | 18.73 | 18.78 | 18.39 | 18.48 | 2,607,834 | -0.23(-1.23%) |
Jul 19, 2018 | 19.08 | 19.36 | 18.67 | 18.71 | 1,840,044 | -0.56(-2.92%) |
Jul 18, 2018 | 19.36 | 19.50 | 19.23 | 19.27 | 3,356,464 | -0.10(-0.52%) |
Jul 17, 2018 | 19.42 | 19.77 | 19.33 | 19.37 | 3,200,492 | -0.10(-0.52%) |
Jul 16, 2018 | 18.93 | 19.49 | 18.77 | 19.47 | 2,171,043 | +0.67(+3.59%) |
Jul 13, 2018 | 18.86 | 18.98 | 18.64 | 18.80 | 2,423,643 | -0.11(-0.59%) |
Jul 12, 2018 | 19.35 | 19.35 | 18.86 | 18.91 | 3,077,404 | -0.30(-1.54%) |
Jul 11, 2018 | 18.79 | 19.37 | 18.66 | 19.21 | 3,194,266 | +0.40(+2.11%) |
Jul 10, 2018 | 18.47 | 19.16 | 18.44 | 18.81 | 2,944,471 | +0.71(+3.93%) |
Jul 09, 2018 | 18.34 | 18.43 | 18.07 | 18.10 | 1,509,132 | -0.03(-0.15%) |
Jul 06, 2018 | 17.72 | 18.20 | 17.69 | 18.13 | 1,713,793 | +0.30(+1.71%) |
Jul 05, 2018 | 17.61 | 17.95 | 17.55 | 17.82 | 5,706,180 | +0.41(+2.33%) |
Jul 03, 2018 | 17.42 | 17.42 | 17.42 | 0 | +0.39(+2.28%) | |
Jul 02, 2018 | 17.30 | 17.33 | 16.88 | 17.03 | 1,066,412 | -0.47(-2.69%) |
Jun 29, 2018 | 17.36 | 17.78 | 17.16 | 17.50 | 1,840,119 | +0.30(+1.72%) |
Jun 28, 2018 | 16.91 | 17.44 | 16.91 | 17.20 | 1,324,201 | +0.28(+1.64%) |
Jun 27, 2018 | 16.74 | 17.20 | 16.63 | 16.93 | 1,472,284 | +0.17(+0.99%) |
Jun 26, 2018 | 16.71 | 16.93 | 16.46 | 16.76 | 1,584,885 | +0.02(+0.11%) |
Jun 25, 2018 | 16.67 | 16.82 | 16.38 | 16.74 | 984,433 | +0.21(+1.29%) |
Jun 22, 2018 | 16.34 | 16.63 | 16.28 | 16.53 | 1,903,887 | +0.37(+2.29%) |
Jun 21, 2018 | 16.23 | 16.61 | 16.13 | 16.16 | 1,433,354 | -0.69(-4.11%) |
Jun 20, 2018 | 16.58 | 16.97 | 16.46 | 16.85 | 1,453,445 | +0.47(+2.88%) |
Jun 19, 2018 | 16.46 | 16.70 | 16.21 | 16.38 | 1,103,465 | -0.11(-0.67%) |
Jun 18, 2018 | 14.77 | 16.70 | 14.77 | 16.49 | 845,358 | -0.18(-1.11%) |
Jun 15, 2018 | 16.73 | 16.59 | 16.68 | 2,226,021 | -0.06(-0.33%) | |
Jun 14, 2018 | 16.16 | 16.77 | 16.16 | 16.73 | 2,654,785 | +0.62(+3.84%) |
Jun 13, 2018 | 16.07 | 16.52 | 16.04 | 16.11 | 1,682,877 | +0.06(+0.40%) |
Jun 12, 2018 | 15.97 | 16.17 | 15.96 | 16.05 | 1,226,704 | +0.09(+0.58%) |
Jun 11, 2018 | 16.01 | 16.21 | 15.89 | 15.96 | 1,730,484 | -0.06(-0.40%) |
Jun 08, 2018 | 15.85 | 16.13 | 15.63 | 16.02 | 1,455,116 | +0.20(+1.28%) |
Jun 07, 2018 | 15.73 | 16.09 | 15.66 | 15.82 | 2,614,822 | +0.12(+0.77%) |
Jun 06, 2018 | 15.83 | 15.70 | 3,095,261 | +0.13(+0.83%) | ||
Jun 05, 2018 | 15.77 | 15.85 | 15.41 | 15.57 | 1,539,121 | -0.30(-1.92%) |
Jun 04, 2018 | 16.05 | 16.05 | 15.61 | 15.87 | 1,198,736 | -0.06(-0.41%) |