Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 17.35 | 17.35 | 17.35 | 0 | -0.20(-1.14%) | |
Aug 30, 2018 | 17.85 | 17.90 | 17.45 | 17.55 | 174,753 | -0.40(-2.23%) |
Aug 29, 2018 | 18.10 | 18.15 | 17.75 | 17.95 | 148,933 | -0.10(-0.55%) |
Aug 28, 2018 | 18.20 | 18.50 | 17.80 | 18.05 | 299,591 | -0.10(-0.55%) |
Aug 27, 2018 | 17.95 | 18.32 | 17.38 | 18.15 | 433,321 | +0.35(+1.97%) |
Aug 24, 2018 | 17.90 | 18.20 | 17.75 | 17.80 | 284,900 | -0.15(-0.84%) |
Aug 23, 2018 | 17.70 | 18.00 | 17.60 | 17.95 | 355,943 | +0.25(+1.41%) |
Aug 22, 2018 | 17.65 | 18.05 | 17.50 | 17.70 | 340,730 | +0.10(+0.57%) |
Aug 21, 2018 | 17.50 | 17.75 | 17.20 | 17.60 | 453,867 | +0.15(+0.86%) |
Aug 20, 2018 | 17.40 | 17.60 | 17.10 | 17.45 | 249,109 | +0.15(+0.87%) |
Aug 17, 2018 | 17.40 | 17.55 | 17.19 | 17.30 | 334,000 | -0.20(-1.14%) |
Aug 16, 2018 | 17.25 | 17.95 | 17.20 | 17.50 | 289,279 | +0.30(+1.74%) |
Aug 15, 2018 | 17.45 | 17.85 | 17.07 | 17.20 | 501,417 | -0.25(-1.43%) |
Aug 14, 2018 | 18.00 | 18.20 | 17.45 | 17.45 | 798,006 | -0.50(-2.79%) |
Aug 13, 2018 | 18.15 | 18.70 | 17.55 | 17.95 | 395,442 | +0.15(+0.84%) |
Aug 10, 2018 | 16.95 | 18.00 | 16.70 | 17.80 | 608,800 | +0.80(+4.71%) |
Aug 09, 2018 | 14.50 | 17.15 | 14.01 | 17.00 | 598,289 | +1.25(+7.94%) |
Aug 08, 2018 | 15.25 | 16.00 | 15.10 | 15.75 | 432,907 | +0.60(+3.96%) |
Aug 07, 2018 | 15.65 | 15.65 | 15.05 | 15.15 | 416,502 | -0.20(-1.30%) |
Aug 06, 2018 | 15.75 | 16.15 | 15.35 | 15.35 | 267,312 | -0.50(-3.15%) |
Aug 03, 2018 | 15.75 | 16.10 | 15.45 | 15.85 | 322,600 | +0.10(+0.63%) |
Aug 02, 2018 | 15.10 | 15.90 | 14.93 | 15.75 | 248,286 | +0.45(+2.94%) |
Aug 01, 2018 | 15.20 | 15.75 | 14.80 | 15.30 | 230,031 | +0.20(+1.32%) |
Jul 31, 2018 | 14.75 | 15.15 | 14.62 | 15.10 | 230,578 | +0.20(+1.34%) |
Jul 30, 2018 | 14.65 | 14.95 | 14.50 | 14.90 | 320,279 | +0.20(+1.36%) |
Jul 27, 2018 | 14.85 | 14.85 | 14.40 | 14.70 | 309,800 | +0.00(+0.00%) |
Jul 26, 2018 | 14.80 | 14.55 | 14.70 | 501,227 | -0.10(-0.68%) | |
Jul 25, 2018 | 14.35 | 14.85 | 14.35 | 14.80 | 170,071 | +0.15(+1.02%) |
Jul 24, 2018 | 14.45 | 14.75 | 14.30 | 14.65 | 290,453 | +0.20(+1.38%) |
Jul 23, 2018 | 14.20 | 14.45 | 13.90 | 14.45 | 445,982 | +0.30(+2.12%) |
Jul 20, 2018 | 13.95 | 14.25 | 13.80 | 14.15 | 240,550 | +0.25(+1.80%) |
Jul 19, 2018 | 14.20 | 14.45 | 13.85 | 13.90 | 299,099 | -0.25(-1.77%) |
Jul 18, 2018 | 15.20 | 15.20 | 14.05 | 14.15 | 743,700 | -1.00(-6.60%) |
Jul 17, 2018 | 15.15 | 15.40 | 15.00 | 15.15 | 226,493 | -0.05(-0.33%) |
Jul 16, 2018 | 15.35 | 15.55 | 15.05 | 15.20 | 258,575 | -0.10(-0.65%) |
Jul 13, 2018 | 15.55 | 15.60 | 15.10 | 15.30 | 237,125 | -0.25(-1.61%) |
Jul 12, 2018 | 15.40 | 15.82 | 15.25 | 15.55 | 226,667 | +0.30(+1.97%) |
Jul 11, 2018 | 15.70 | 15.85 | 15.20 | 15.25 | 113,632 | -0.55(-3.48%) |
Jul 10, 2018 | 15.90 | 16.30 | 15.65 | 15.80 | 131,180 | -0.15(-0.94%) |
Jul 09, 2018 | 15.50 | 16.00 | 15.40 | 15.95 | 165,193 | +0.55(+3.57%) |
Jul 06, 2018 | 15.10 | 15.50 | 15.10 | 15.40 | 149,371 | +0.20(+1.32%) |
Jul 05, 2018 | 15.25 | 15.50 | 15.05 | 15.20 | 136,639 | +0.05(+0.33%) |
Jul 03, 2018 | 15.15 | 15.15 | 15.15 | 0 | +0.25(+1.68%) | |
Jul 02, 2018 | 14.85 | 14.95 | 14.59 | 14.90 | 259,864 | +0.00(+0.00%) |
Jun 29, 2018 | 15.25 | 15.25 | 14.70 | 14.90 | 312,813 | -0.40(-2.61%) |
Jun 28, 2018 | 15.95 | 16.30 | 14.95 | 15.30 | 344,098 | -0.05(-0.33%) |
Jun 27, 2018 | 15.75 | 15.75 | 14.85 | 15.35 | 302,981 | -0.35(-2.23%) |
Jun 26, 2018 | 16.00 | 16.05 | 15.65 | 15.70 | 87,548 | -0.20(-1.26%) |
Jun 25, 2018 | 16.55 | 16.55 | 15.85 | 15.90 | 234,264 | -0.75(-4.50%) |
Jun 22, 2018 | 16.60 | 16.75 | 16.15 | 16.65 | 578,460 | +0.10(+0.60%) |
Jun 21, 2018 | 16.35 | 16.65 | 16.20 | 16.55 | 205,846 | +0.05(+0.30%) |
Jun 20, 2018 | 15.60 | 16.50 | 15.41 | 16.50 | 195,973 | +1.00(+6.45%) |
Jun 19, 2018 | 15.10 | 15.50 | 14.80 | 15.50 | 275,441 | +0.45(+2.99%) |
Jun 18, 2018 | 15.70 | 15.70 | 14.95 | 15.05 | 195,076 | -0.75(-4.75%) |
Jun 15, 2018 | 15.80 | 15.60 | 15.80 | 212,365 | +0.20(+1.28%) | |
Jun 14, 2018 | 15.65 | 15.85 | 15.00 | 15.60 | 377,907 | +0.00(+0.00%) |
Jun 13, 2018 | 15.40 | 15.60 | 14.95 | 15.60 | 233,093 | +0.20(+1.30%) |
Jun 12, 2018 | 15.15 | 15.50 | 14.55 | 15.40 | 246,263 | +0.30(+1.99%) |
Jun 11, 2018 | 14.75 | 15.25 | 14.60 | 15.10 | 208,525 | +0.25(+1.68%) |
Jun 08, 2018 | 15.40 | 15.47 | 14.75 | 14.85 | 369,405 | -0.60(-3.88%) |
Jun 07, 2018 | 16.40 | 16.45 | 15.30 | 15.45 | 321,083 | -1.00(-6.08%) |
Jun 06, 2018 | 15.90 | 16.55 | 15.75 | 16.45 | 199,297 | +0.50(+3.13%) |
Jun 05, 2018 | 15.90 | 16.35 | 15.75 | 15.95 | 184,722 | +0.05(+0.31%) |
Jun 04, 2018 | 16.30 | 16.50 | 15.70 | 15.90 | 224,363 | -0.40(-2.45%) |