Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 18.10 | 18.10 | 18.10 | 0 | +0.18(+0.98%) | |
Aug 30, 2018 | 18.05 | 18.13 | 17.87 | 17.92 | 599,208 | -0.11(-0.64%) |
Aug 29, 2018 | 17.82 | 18.11 | 17.72 | 18.04 | 511,943 | +0.26(+1.47%) |
Aug 28, 2018 | 17.37 | 17.79 | 17.33 | 17.78 | 286,274 | +0.43(+2.48%) |
Aug 27, 2018 | 17.40 | 17.40 | 17.30 | 17.35 | 362,752 | -0.02(-0.13%) |
Aug 24, 2018 | 17.30 | 17.43 | 17.24 | 17.37 | 291,919 | +0.08(+0.44%) |
Aug 23, 2018 | 17.30 | 17.40 | 17.19 | 17.30 | 337,092 | -0.01(-0.04%) |
Aug 22, 2018 | 17.18 | 17.33 | 17.00 | 17.30 | 390,142 | +0.14(+0.80%) |
Aug 21, 2018 | 16.91 | 17.28 | 16.91 | 17.17 | 476,073 | +0.25(+1.50%) |
Aug 20, 2018 | 16.51 | 16.96 | 16.51 | 16.91 | 353,395 | -0.08(-0.50%) |
Aug 17, 2018 | 16.81 | 17.03 | 16.71 | 17.00 | 262,584 | +0.19(+1.14%) |
Aug 16, 2018 | 16.70 | 16.91 | 16.65 | 16.80 | 213,951 | +0.13(+0.78%) |
Aug 15, 2018 | 16.54 | 16.78 | 16.54 | 16.67 | 215,037 | +0.14(+0.84%) |
Aug 14, 2018 | 16.44 | 16.59 | 16.39 | 16.54 | 264,430 | +0.16(+0.98%) |
Aug 13, 2018 | 16.49 | 16.56 | 16.27 | 16.38 | 376,437 | -0.12(-0.74%) |
Aug 10, 2018 | 16.53 | 16.68 | 16.48 | 16.50 | 247,851 | -0.08(-0.51%) |
Aug 09, 2018 | 16.58 | 16.63 | 16.50 | 16.58 | 309,708 | +0.00(+0.00%) |
Aug 08, 2018 | 16.81 | 16.81 | 16.57 | 16.58 | 312,165 | -0.20(-1.19%) |
Aug 07, 2018 | 16.83 | 16.84 | 16.67 | 16.78 | 330,718 | -0.04(-0.23%) |
Aug 06, 2018 | 16.74 | 16.83 | 16.64 | 16.82 | 391,263 | +0.09(+0.55%) |
Aug 03, 2018 | 16.96 | 16.99 | 16.64 | 16.73 | 537,294 | -0.20(-1.18%) |
Aug 02, 2018 | 16.69 | 16.96 | 16.69 | 16.93 | 456,259 | +0.18(+1.10%) |
Aug 01, 2018 | 16.52 | 16.76 | 16.37 | 16.74 | 483,614 | +0.18(+1.11%) |
Jul 31, 2018 | 16.34 | 16.67 | 16.30 | 16.56 | 523,064 | +0.27(+1.65%) |
Jul 30, 2018 | 16.31 | 16.43 | 16.23 | 16.29 | 390,677 | +0.02(+0.09%) |
Jul 27, 2018 | 16.59 | 16.68 | 16.21 | 16.28 | 427,644 | -0.23(-1.39%) |
Jul 26, 2018 | 16.38 | 16.69 | 16.36 | 16.51 | 700,524 | +0.15(+0.89%) |
Jul 25, 2018 | 16.03 | 16.82 | 15.99 | 16.36 | 895,854 | -0.63(-3.70%) |
Jul 24, 2018 | 17.19 | 17.25 | 16.90 | 16.99 | 912,681 | -0.20(-1.16%) |
Jul 23, 2018 | 17.16 | 17.25 | 17.00 | 17.19 | 547,556 | +0.06(+0.36%) |
Jul 20, 2018 | 17.07 | 17.25 | 17.03 | 17.13 | 417,678 | +0.05(+0.27%) |
Jul 19, 2018 | 16.85 | 17.13 | 16.81 | 17.08 | 325,222 | +0.23(+1.37%) |
Jul 18, 2018 | 16.94 | 17.00 | 16.75 | 16.85 | 371,195 | -0.08(-0.45%) |
Jul 17, 2018 | 17.27 | 17.27 | 16.90 | 16.93 | 386,833 | -0.31(-1.78%) |
Jul 16, 2018 | 17.13 | 17.31 | 17.11 | 17.23 | 805,998 | +0.12(+0.67%) |
Jul 13, 2018 | 17.19 | 17.22 | 17.09 | 17.12 | 359,825 | -0.05(-0.27%) |
Jul 12, 2018 | 17.07 | 17.23 | 16.97 | 17.17 | 401,967 | +0.16(+0.95%) |
Jul 11, 2018 | 17.07 | 17.14 | 17.00 | 17.00 | 314,543 | -0.11(-0.63%) |
Jul 10, 2018 | 17.13 | 17.29 | 17.10 | 17.11 | 549,452 | +0.02(+0.13%) |
Jul 09, 2018 | 17.21 | 17.30 | 17.00 | 17.09 | 375,298 | -0.08(-0.45%) |
Jul 06, 2018 | 16.96 | 17.19 | 16.95 | 17.17 | 285,073 | +0.24(+1.40%) |
Jul 05, 2018 | 16.78 | 16.95 | 16.67 | 16.93 | 516,163 | +0.19(+1.15%) |
Jul 03, 2018 | 16.74 | 16.74 | 16.74 | 0 | +0.42(+2.59%) | |
Jul 02, 2018 | 16.41 | 16.44 | 16.12 | 16.31 | 358,482 | -0.14(-0.84%) |
Jun 29, 2018 | 16.22 | 16.53 | 16.19 | 16.45 | 502,722 | +0.19(+1.18%) |
Jun 28, 2018 | 16.29 | 16.38 | 16.24 | 16.26 | 383,437 | -0.01(-0.05%) |
Jun 27, 2018 | 16.26 | 16.38 | 16.15 | 16.27 | 430,525 | +0.02(+0.14%) |
Jun 26, 2018 | 16.38 | 16.43 | 16.25 | 16.25 | 467,571 | -0.09(-0.56%) |
Jun 25, 2018 | 16.38 | 16.42 | 16.28 | 16.34 | 420,676 | -0.04(-0.23%) |
Jun 22, 2018 | 16.37 | 16.56 | 16.26 | 16.37 | 782,687 | +0.21(+1.31%) |
Jun 21, 2018 | 16.00 | 16.17 | 15.87 | 16.16 | 313,184 | +0.14(+0.90%) |
Jun 20, 2018 | 15.78 | 16.09 | 15.78 | 16.02 | 363,851 | +0.23(+1.49%) |
Jun 19, 2018 | 15.72 | 15.82 | 15.70 | 15.78 | 404,032 | +0.00(+0.00%) |
Jun 18, 2018 | 15.72 | 15.91 | 15.71 | 15.78 | 327,496 | +0.04(+0.24%) |
Jun 15, 2018 | 15.86 | 15.72 | 15.75 | 831,793 | -0.11(-0.72%) | |
Jun 14, 2018 | 15.62 | 15.86 | 15.55 | 15.86 | 408,627 | +0.31(+2.00%) |
Jun 13, 2018 | 15.84 | 15.84 | 15.50 | 15.55 | 362,476 | -0.27(-1.68%) |
Jun 12, 2018 | 15.86 | 15.90 | 15.74 | 15.81 | 371,900 | -0.05(-0.29%) |
Jun 11, 2018 | 16.08 | 16.11 | 15.79 | 15.86 | 421,769 | -0.27(-1.69%) |
Jun 08, 2018 | 16.15 | 16.23 | 16.09 | 16.13 | 325,694 | -0.08(-0.51%) |
Jun 07, 2018 | 16.16 | 16.22 | 15.99 | 16.21 | 451,895 | +0.11(+0.70%) |
Jun 06, 2018 | 15.89 | 16.10 | 495,846 | +0.02(+0.14%) | ||
Jun 05, 2018 | 16.27 | 16.31 | 16.06 | 16.08 | 438,785 | -0.20(-1.26%) |
Jun 04, 2018 | 16.15 | 16.31 | 16.08 | 16.28 | 575,467 | +0.17(+1.03%) |