Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 15.05 | 15.05 | 15.05 | 0 | -0.05(-0.32%) | |
Aug 30, 2018 | 15.30 | 15.30 | 15.04 | 15.10 | 21,896 | -0.30(-1.97%) |
Aug 29, 2018 | 15.37 | 15.44 | 15.32 | 15.40 | 21,882 | +0.12(+0.80%) |
Aug 28, 2018 | 15.73 | 15.83 | 15.21 | 15.28 | 25,271 | -0.36(-2.32%) |
Aug 27, 2018 | 15.48 | 15.69 | 15.45 | 15.64 | 21,356 | +0.23(+1.48%) |
Aug 24, 2018 | 15.09 | 15.63 | 15.09 | 15.41 | 24,237 | +0.49(+3.26%) |
Aug 23, 2018 | 15.21 | 15.21 | 14.84 | 14.92 | 25,172 | -0.46(-2.97%) |
Aug 22, 2018 | 15.33 | 15.40 | 15.29 | 15.38 | 38,216 | +0.16(+1.06%) |
Aug 21, 2018 | 15.14 | 15.30 | 15.07 | 15.22 | 47,487 | +0.08(+0.50%) |
Aug 20, 2018 | 15.22 | 15.22 | 14.95 | 15.14 | 34,490 | -0.01(-0.06%) |
Aug 17, 2018 | 14.79 | 15.16 | 14.76 | 15.15 | 161,586 | +0.46(+3.11%) |
Aug 16, 2018 | 15.18 | 15.37 | 14.70 | 14.70 | 54,755 | -0.38(-2.53%) |
Aug 15, 2018 | 15.73 | 15.81 | 15.02 | 15.08 | 44,178 | -1.01(-6.28%) |
Aug 14, 2018 | 16.37 | 16.37 | 16.08 | 16.09 | 40,696 | -0.30(-1.80%) |
Aug 13, 2018 | 16.67 | 16.75 | 16.30 | 16.38 | 169,253 | -0.50(-2.94%) |
Aug 10, 2018 | 16.95 | 17.08 | 16.85 | 16.88 | 11,856 | -0.17(-1.01%) |
Aug 09, 2018 | 17.07 | 17.29 | 17.01 | 17.05 | 33,744 | -0.02(-0.11%) |
Aug 08, 2018 | 17.00 | 17.13 | 16.97 | 17.07 | 11,802 | +0.09(+0.50%) |
Aug 07, 2018 | 17.39 | 17.39 | 16.97 | 16.98 | 21,629 | -0.27(-1.55%) |
Aug 06, 2018 | 17.36 | 17.42 | 17.24 | 17.25 | 33,638 | -0.23(-1.31%) |
Aug 03, 2018 | 17.43 | 17.64 | 17.43 | 17.48 | 19,411 | +0.15(+0.88%) |
Aug 02, 2018 | 17.40 | 17.45 | 17.30 | 17.33 | 61,485 | -0.14(-0.82%) |
Aug 01, 2018 | 17.64 | 17.64 | 17.47 | 17.47 | 13,428 | -0.22(-1.24%) |
Jul 31, 2018 | 17.61 | 17.82 | 17.59 | 17.69 | 30,389 | +0.07(+0.38%) |
Jul 30, 2018 | 17.64 | 17.70 | 17.56 | 17.62 | 64,568 | -0.01(-0.05%) |
Jul 27, 2018 | 17.63 | 17.83 | 17.62 | 17.63 | 12,066 | -0.02(-0.11%) |
Jul 26, 2018 | 17.90 | 17.92 | 17.63 | 17.65 | 12,767 | -0.42(-2.32%) |
Jul 25, 2018 | 18.00 | 18.07 | 17.89 | 18.07 | 14,215 | +0.15(+0.85%) |
Jul 24, 2018 | 17.81 | 17.96 | 17.81 | 17.92 | 8,478 | +0.21(+1.18%) |
Jul 23, 2018 | 17.98 | 17.98 | 17.71 | 17.71 | 20,338 | -0.40(-2.21%) |
Jul 20, 2018 | 18.17 | 18.19 | 18.02 | 18.11 | 5,796 | +0.09(+0.48%) |
Jul 19, 2018 | 17.76 | 18.18 | 17.76 | 18.02 | 15,311 | -0.04(-0.21%) |
Jul 18, 2018 | 17.93 | 18.06 | 17.89 | 18.06 | 34,210 | +0.03(+0.16%) |
Jul 17, 2018 | 17.83 | 18.14 | 17.83 | 18.03 | 12,369 | +0.07(+0.37%) |
Jul 16, 2018 | 17.98 | 18.08 | 17.94 | 17.96 | 44,305 | -0.07(-0.37%) |
Jul 13, 2018 | 18.02 | 18.15 | 17.98 | 18.03 | 9,421 | -0.12(-0.68%) |
Jul 12, 2018 | 18.17 | 18.29 | 18.16 | 18.16 | 18,332 | +0.02(+0.11%) |
Jul 11, 2018 | 18.46 | 18.49 | 18.09 | 18.14 | 71,165 | -0.51(-2.71%) |
Jul 10, 2018 | 18.53 | 18.64 | 18.39 | 18.64 | 35,205 | +0.05(+0.26%) |
Jul 09, 2018 | 18.93 | 18.93 | 18.59 | 18.59 | 15,091 | -0.21(-1.13%) |
Jul 06, 2018 | 18.82 | 18.84 | 18.64 | 18.81 | 11,962 | -0.06(-0.34%) |
Jul 05, 2018 | 18.77 | 18.88 | 18.77 | 18.87 | 13,877 | +0.23(+1.23%) |
Jul 03, 2018 | 18.64 | 18.64 | 18.64 | 0 | +0.41(+2.25%) | |
Jul 02, 2018 | 18.27 | 18.38 | 18.14 | 18.23 | 7,824 | -0.12(-0.68%) |
Jun 29, 2018 | 18.47 | 18.36 | 9,262 | +0.36(+2.01%) | ||
Jun 28, 2018 | 18.02 | 18.08 | 17.97 | 17.99 | 39,966 | -0.03(-0.16%) |
Jun 27, 2018 | 18.04 | 18.22 | 18.01 | 18.02 | 14,051 | -0.21(-1.15%) |
Jun 26, 2018 | 18.13 | 18.26 | 18.04 | 18.23 | 123,278 | -0.02(-0.10%) |
Jun 25, 2018 | 18.39 | 18.39 | 18.23 | 18.25 | 15,430 | -0.23(-1.24%) |
Jun 22, 2018 | 18.25 | 18.50 | 18.25 | 18.48 | 16,904 | +0.29(+1.57%) |
Jun 21, 2018 | 18.23 | 18.26 | 18.17 | 18.19 | 18,671 | -0.08(-0.44%) |
Jun 20, 2018 | 18.43 | 18.43 | 18.24 | 18.27 | 11,484 | -0.08(-0.44%) |
Jun 19, 2018 | 18.36 | 18.48 | 18.36 | 18.36 | 46,756 | -0.15(-0.83%) |
Jun 18, 2018 | 18.48 | 18.58 | 18.39 | 18.51 | 30,621 | -0.04(-0.20%) |
Jun 15, 2018 | 19.05 | 18.54 | 18.55 | 63,631 | -0.51(-2.65%) | |
Jun 14, 2018 | 18.92 | 19.05 | 18.92 | 19.05 | 11,121 | +0.19(+1.01%) |
Jun 13, 2018 | 18.83 | 18.92 | 18.72 | 18.86 | 22,354 | -0.01(-0.05%) |
Jun 12, 2018 | 18.71 | 18.87 | 18.71 | 18.87 | 7,210 | +0.08(+0.41%) |
Jun 11, 2018 | 18.65 | 18.80 | 18.65 | 18.79 | 9,593 | +0.09(+0.46%) |
Jun 08, 2018 | 18.72 | 18.72 | 18.63 | 18.71 | 14,723 | +0.01(+0.05%) |
Jun 07, 2018 | 18.76 | 18.78 | 18.65 | 18.70 | 18,924 | -0.03(-0.18%) |
Jun 06, 2018 | 18.74 | 18.77 | 18.67 | 18.73 | 5,723 | -0.01(-0.08%) |
Jun 05, 2018 | 18.60 | 18.86 | 18.60 | 18.75 | 15,322 | +0.16(+0.87%) |
Jun 04, 2018 | 18.80 | 18.80 | 18.58 | 18.58 | 15,880 | -0.12(-0.62%) |