Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 17.19 | 17.19 | 17.19 | 0 | -0.15(-0.87%) | |
Aug 30, 2018 | 17.35 | 17.58 | 17.26 | 17.34 | 1,006,613 | -0.03(-0.17%) |
Aug 29, 2018 | 17.03 | 17.37 | 16.91 | 17.37 | 823,675 | +0.44(+2.60%) |
Aug 28, 2018 | 16.98 | 17.21 | 16.87 | 16.93 | 780,850 | -0.05(-0.29%) |
Aug 27, 2018 | 17.35 | 17.50 | 16.94 | 16.98 | 1,227,933 | -0.28(-1.62%) |
Aug 24, 2018 | 17.21 | 17.57 | 17.05 | 17.26 | 2,188,200 | +0.16(+0.94%) |
Aug 23, 2018 | 17.42 | 17.42 | 17.08 | 17.10 | 1,365,264 | -0.34(-1.95%) |
Aug 22, 2018 | 17.39 | 17.55 | 17.12 | 17.44 | 896,074 | +0.13(+0.75%) |
Aug 21, 2018 | 16.98 | 17.36 | 16.98 | 17.31 | 1,218,804 | +0.42(+2.49%) |
Aug 20, 2018 | 16.69 | 16.90 | 16.56 | 16.89 | 1,091,109 | +0.22(+1.32%) |
Aug 17, 2018 | 16.71 | 16.93 | 16.61 | 16.67 | 1,211,200 | -0.09(-0.54%) |
Aug 16, 2018 | 16.92 | 17.00 | 16.73 | 16.76 | 934,427 | -0.08(-0.48%) |
Aug 15, 2018 | 17.06 | 17.16 | 16.48 | 16.84 | 1,596,956 | -0.39(-2.26%) |
Aug 14, 2018 | 17.10 | 17.39 | 17.10 | 17.23 | 989,791 | +0.28(+1.65%) |
Aug 13, 2018 | 17.23 | 17.39 | 16.94 | 16.95 | 1,412,881 | -0.30(-1.74%) |
Aug 10, 2018 | 16.97 | 17.31 | 16.78 | 17.25 | 2,272,400 | +0.20(+1.17%) |
Aug 09, 2018 | 17.09 | 17.36 | 16.98 | 17.05 | 2,177,833 | +0.00(+0.00%) |
Aug 08, 2018 | 17.20 | 17.25 | 16.73 | 17.05 | 1,569,578 | -0.32(-1.84%) |
Aug 07, 2018 | 17.33 | 17.56 | 17.08 | 17.37 | 1,647,619 | +0.15(+0.87%) |
Aug 06, 2018 | 17.37 | 17.66 | 17.03 | 17.22 | 2,648,355 | -0.09(-0.52%) |
Aug 03, 2018 | 17.44 | 18.56 | 17.24 | 17.31 | 2,796,300 | +0.48(+2.85%) |
Aug 02, 2018 | 16.13 | 17.18 | 14.96 | 16.83 | 2,692,635 | +2.12(+14.41%) |
Aug 01, 2018 | 14.87 | 14.89 | 14.46 | 14.71 | 1,600,662 | -0.24(-1.61%) |
Jul 31, 2018 | 14.59 | 15.07 | 14.45 | 14.95 | 1,117,908 | +0.44(+3.03%) |
Jul 30, 2018 | 14.25 | 14.78 | 14.18 | 14.51 | 1,077,814 | +0.35(+2.47%) |
Jul 27, 2018 | 14.44 | 14.44 | 14.04 | 14.16 | 974,900 | -0.25(-1.73%) |
Jul 26, 2018 | 14.26 | 14.59 | 14.21 | 14.41 | 1,086,894 | +0.20(+1.41%) |
Jul 25, 2018 | 13.94 | 14.23 | 13.85 | 14.21 | 1,005,365 | +0.26(+1.86%) |
Jul 24, 2018 | 14.26 | 14.45 | 13.90 | 13.95 | 1,515,779 | -0.18(-1.27%) |
Jul 23, 2018 | 14.13 | 14.26 | 13.92 | 14.13 | 1,110,913 | -0.04(-0.28%) |
Jul 20, 2018 | 14.43 | 14.46 | 14.09 | 14.17 | 968,965 | -0.22(-1.53%) |
Jul 19, 2018 | 14.04 | 14.42 | 14.04 | 14.39 | 509,622 | +0.25(+1.77%) |
Jul 18, 2018 | 14.09 | 14.24 | 13.74 | 14.14 | 703,407 | +0.06(+0.43%) |
Jul 17, 2018 | 13.94 | 14.10 | 13.88 | 14.08 | 737,564 | +0.13(+0.93%) |
Jul 16, 2018 | 14.27 | 14.31 | 13.87 | 13.95 | 833,108 | -0.54(-3.73%) |
Jul 13, 2018 | 14.20 | 14.72 | 14.19 | 14.49 | 599,337 | +0.39(+2.77%) |
Jul 12, 2018 | 14.18 | 14.24 | 13.81 | 14.10 | 617,976 | +0.10(+0.71%) |
Jul 11, 2018 | 14.15 | 14.32 | 13.93 | 14.00 | 588,287 | -0.27(-1.89%) |
Jul 10, 2018 | 14.30 | 14.56 | 14.14 | 14.27 | 758,513 | +0.07(+0.49%) |
Jul 09, 2018 | 13.91 | 14.27 | 13.80 | 14.20 | 1,584,599 | +0.42(+3.05%) |
Jul 06, 2018 | 13.76 | 13.94 | 13.46 | 13.78 | 885,900 | -0.02(-0.14%) |
Jul 05, 2018 | 13.51 | 13.81 | 13.35 | 13.80 | 1,234,107 | +0.45(+3.37%) |
Jul 03, 2018 | 13.35 | 13.35 | 13.35 | 0 | +0.12(+0.91%) | |
Jul 02, 2018 | 13.18 | 13.30 | 12.99 | 13.23 | 827,135 | -0.10(-0.75%) |
Jun 29, 2018 | 13.38 | 13.80 | 13.18 | 13.33 | 878,908 | +0.11(+0.83%) |
Jun 28, 2018 | 13.24 | 13.24 | 12.98 | 13.22 | 917,687 | -0.02(-0.15%) |
Jun 27, 2018 | 13.34 | 13.70 | 13.22 | 13.24 | 761,385 | -0.01(-0.08%) |
Jun 26, 2018 | 13.12 | 13.30 | 12.94 | 13.25 | 620,844 | +0.16(+1.22%) |
Jun 25, 2018 | 13.28 | 13.32 | 12.97 | 13.09 | 1,135,805 | -0.31(-2.31%) |
Jun 22, 2018 | 13.61 | 13.81 | 13.27 | 13.40 | 1,750,826 | +0.20(+1.52%) |
Jun 21, 2018 | 13.74 | 13.79 | 13.00 | 13.20 | 1,461,379 | -0.57(-4.14%) |
Jun 20, 2018 | 13.81 | 13.83 | 13.60 | 13.77 | 783,458 | +0.01(+0.07%) |
Jun 19, 2018 | 13.76 | 13.84 | 13.49 | 13.76 | 889,771 | -0.17(-1.22%) |
Jun 18, 2018 | 13.37 | 14.04 | 12.97 | 13.93 | 1,125,227 | +0.43(+3.19%) |
Jun 15, 2018 | 13.59 | 13.52 | 13.50 | 1,829,693 | -0.02(-0.15%) | |
Jun 14, 2018 | 13.75 | 13.75 | 13.37 | 13.52 | 1,208,294 | -0.14(-1.02%) |
Jun 13, 2018 | 13.74 | 13.92 | 13.48 | 13.66 | 705,849 | -0.09(-0.65%) |
Jun 12, 2018 | 13.76 | 13.99 | 13.68 | 13.75 | 543,873 | +0.04(+0.29%) |
Jun 11, 2018 | 13.77 | 13.79 | 13.54 | 13.71 | 1,074,893 | -0.10(-0.72%) |
Jun 08, 2018 | 14.08 | 14.31 | 13.59 | 13.81 | 895,715 | -0.26(-1.85%) |
Jun 07, 2018 | 13.94 | 14.14 | 13.83 | 14.07 | 728,085 | +0.19(+1.37%) |
Jun 06, 2018 | 13.90 | 13.88 | 777,094 | +0.08(+0.58%) | ||
Jun 05, 2018 | 13.77 | 13.97 | 13.64 | 13.80 | 1,204,002 | +0.05(+0.36%) |
Jun 04, 2018 | 13.89 | 14.00 | 13.61 | 13.75 | 1,389,170 | -0.04(-0.29%) |