Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 16.22 | 16.22 | 16.22 | 0 | +0.14(+0.89%) | |
Aug 30, 2018 | 16.03 | 16.26 | 15.88 | 16.08 | 57,465 | +0.07(+0.47%) |
Aug 29, 2018 | 16.21 | 16.21 | 15.88 | 16.01 | 60,186 | -0.19(-1.15%) |
Aug 28, 2018 | 16.38 | 16.42 | 16.09 | 16.19 | 31,719 | -0.14(-0.84%) |
Aug 27, 2018 | 16.74 | 16.74 | 16.14 | 16.33 | 42,439 | -0.18(-1.09%) |
Aug 24, 2018 | 16.56 | 16.74 | 16.10 | 16.51 | 83,523 | -0.03(-0.19%) |
Aug 23, 2018 | 16.50 | 16.66 | 16.49 | 16.54 | 41,671 | -0.01(-0.07%) |
Aug 22, 2018 | 16.54 | 16.65 | 16.42 | 16.55 | 39,000 | -0.01(-0.07%) |
Aug 21, 2018 | 16.49 | 16.77 | 16.45 | 16.57 | 24,728 | +0.08(+0.49%) |
Aug 20, 2018 | 16.70 | 16.78 | 16.28 | 16.49 | 32,344 | -0.15(-0.90%) |
Aug 17, 2018 | 16.31 | 16.74 | 16.31 | 16.63 | 50,371 | +0.27(+1.63%) |
Aug 16, 2018 | 16.13 | 16.40 | 16.13 | 16.37 | 42,625 | +0.36(+2.25%) |
Aug 15, 2018 | 16.22 | 16.31 | 15.96 | 16.01 | 53,656 | -0.25(-1.57%) |
Aug 14, 2018 | 16.07 | 16.48 | 15.97 | 16.26 | 137,573 | +0.28(+1.75%) |
Aug 13, 2018 | 15.94 | 16.04 | 15.76 | 15.98 | 40,350 | +0.07(+0.47%) |
Aug 10, 2018 | 15.66 | 16.03 | 15.62 | 15.91 | 106,536 | +0.15(+0.95%) |
Aug 09, 2018 | 15.60 | 15.76 | 15.60 | 15.76 | 32,379 | +0.13(+0.84%) |
Aug 08, 2018 | 15.65 | 15.70 | 15.54 | 15.63 | 55,952 | -0.02(-0.16%) |
Aug 07, 2018 | 16.02 | 16.14 | 15.27 | 15.65 | 139,680 | -0.38(-2.36%) |
Aug 06, 2018 | 16.16 | 16.28 | 15.88 | 16.03 | 81,822 | -0.13(-0.81%) |
Aug 03, 2018 | 15.81 | 16.21 | 15.65 | 16.16 | 120,215 | +0.33(+2.08%) |
Aug 02, 2018 | 15.47 | 15.92 | 15.47 | 15.83 | 64,282 | +0.24(+1.51%) |
Aug 01, 2018 | 15.16 | 15.81 | 15.16 | 15.60 | 165,133 | +0.37(+2.41%) |
Jul 31, 2018 | 15.86 | 16.34 | 13.86 | 15.23 | 507,013 | -1.21(-7.33%) |
Jul 30, 2018 | 16.59 | 16.88 | 16.34 | 16.44 | 63,355 | -0.22(-1.31%) |
Jul 27, 2018 | 17.80 | 17.93 | 16.62 | 16.65 | 127,940 | -1.12(-6.29%) |
Jul 26, 2018 | 17.70 | 17.95 | 17.70 | 17.77 | 56,726 | +0.02(+0.14%) |
Jul 25, 2018 | 17.60 | 17.84 | 17.49 | 17.75 | 72,560 | +0.01(+0.03%) |
Jul 24, 2018 | 17.59 | 17.82 | 17.47 | 17.74 | 91,603 | +0.24(+1.39%) |
Jul 23, 2018 | 17.31 | 17.59 | 17.16 | 17.50 | 36,998 | +0.20(+1.15%) |
Jul 20, 2018 | 17.09 | 17.45 | 17.09 | 17.30 | 53,289 | +0.21(+1.24%) |
Jul 19, 2018 | 17.04 | 17.13 | 16.94 | 17.09 | 40,876 | +0.02(+0.11%) |
Jul 18, 2018 | 16.97 | 17.12 | 16.92 | 17.07 | 54,980 | +0.05(+0.29%) |
Jul 17, 2018 | 17.06 | 17.22 | 16.95 | 17.02 | 84,902 | -0.02(-0.15%) |
Jul 16, 2018 | 16.84 | 17.06 | 16.60 | 17.04 | 98,430 | +0.24(+1.40%) |
Jul 13, 2018 | 16.88 | 16.96 | 16.70 | 16.81 | 65,203 | -0.11(-0.62%) |
Jul 12, 2018 | 17.22 | 17.22 | 16.60 | 16.91 | 124,514 | -0.28(-1.63%) |
Jul 11, 2018 | 17.24 | 17.55 | 17.17 | 17.19 | 160,096 | -0.38(-2.16%) |
Jul 10, 2018 | 17.91 | 17.98 | 17.49 | 17.57 | 65,751 | -0.34(-1.91%) |
Jul 09, 2018 | 17.88 | 17.98 | 17.72 | 17.91 | 140,277 | +0.07(+0.42%) |
Jul 06, 2018 | 17.67 | 17.91 | 17.67 | 17.84 | 98,976 | +0.16(+0.88%) |
Jul 05, 2018 | 17.50 | 17.70 | 17.42 | 17.68 | 109,678 | +0.32(+1.86%) |
Jul 03, 2018 | 17.36 | 17.36 | 17.36 | 0 | -0.20(-1.13%) | |
Jul 02, 2018 | 17.65 | 17.71 | 17.25 | 17.56 | 152,884 | -0.17(-0.95%) |
Jun 29, 2018 | 17.62 | 17.81 | 17.55 | 17.73 | 143,563 | +0.16(+0.88%) |
Jun 28, 2018 | 17.24 | 17.59 | 16.89 | 17.57 | 139,749 | +0.42(+2.46%) |
Jun 27, 2018 | 17.63 | 17.92 | 17.11 | 17.15 | 303,075 | -0.45(-2.54%) |
Jun 26, 2018 | 17.88 | 17.90 | 17.49 | 17.60 | 143,774 | -0.27(-1.50%) |
Jun 25, 2018 | 17.42 | 17.91 | 17.18 | 17.86 | 158,182 | +0.33(+1.88%) |
Jun 22, 2018 | 17.62 | 17.93 | 17.29 | 17.54 | 2,070,754 | -0.01(-0.07%) |
Jun 21, 2018 | 17.90 | 17.92 | 17.52 | 17.55 | 297,316 | -0.38(-2.11%) |
Jun 20, 2018 | 17.80 | 18.06 | 17.73 | 17.93 | 213,945 | +0.25(+1.41%) |
Jun 19, 2018 | 17.52 | 17.86 | 17.52 | 17.68 | 222,212 | +0.07(+0.39%) |
Jun 18, 2018 | 17.27 | 17.67 | 17.27 | 17.61 | 255,150 | +0.32(+1.87%) |
Jun 15, 2018 | 17.32 | 17.26 | 17.29 | 342,898 | -0.04(-0.21%) | |
Jun 14, 2018 | 17.42 | 17.53 | 17.06 | 17.32 | 269,504 | +0.04(+0.25%) |
Jun 13, 2018 | 17.68 | 17.82 | 17.27 | 17.28 | 213,833 | -0.45(-2.55%) |
Jun 12, 2018 | 17.48 | 18.07 | 17.27 | 17.73 | 266,767 | +0.34(+1.96%) |
Jun 11, 2018 | 17.40 | 17.55 | 17.22 | 17.39 | 340,209 | +0.06(+0.36%) |
Jun 08, 2018 | 17.28 | 17.55 | 17.02 | 17.33 | 178,546 | +0.09(+0.54%) |
Jun 07, 2018 | 17.29 | 17.55 | 17.11 | 17.24 | 145,176 | -0.09(-0.54%) |
Jun 06, 2018 | 17.25 | 17.98 | 16.86 | 17.33 | 181,740 | +0.17(+0.98%) |
Jun 05, 2018 | 16.99 | 17.31 | 16.85 | 17.16 | 144,297 | +0.19(+1.13%) |
Jun 04, 2018 | 16.35 | 17.26 | 16.35 | 16.97 | 243,901 | +0.69(+4.23%) |