Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 16.91 | 16.91 | 16.91 | 0 | +0.25(+1.50%) | |
Aug 30, 2018 | 17.24 | 17.24 | 16.63 | 16.66 | 207,236 | -1.04(-5.90%) |
Aug 29, 2018 | 17.55 | 17.72 | 17.43 | 17.71 | 62,259 | -0.07(-0.42%) |
Aug 28, 2018 | 18.01 | 18.01 | 17.72 | 17.78 | 185,491 | -0.27(-1.48%) |
Aug 27, 2018 | 17.98 | 18.12 | 17.93 | 18.05 | 252,685 | +0.82(+4.78%) |
Aug 24, 2018 | 16.91 | 17.25 | 16.91 | 17.23 | 160,574 | +0.80(+4.87%) |
Aug 23, 2018 | 16.79 | 16.79 | 16.37 | 16.43 | 201,735 | -0.35(-2.07%) |
Aug 22, 2018 | 16.81 | 16.86 | 16.76 | 16.77 | 153,183 | -0.39(-2.26%) |
Aug 21, 2018 | 17.03 | 17.21 | 16.94 | 17.16 | 269,061 | +0.83(+5.09%) |
Aug 20, 2018 | 16.43 | 16.45 | 16.27 | 16.33 | 150,574 | -0.22(-1.34%) |
Aug 17, 2018 | 15.73 | 16.58 | 15.69 | 16.55 | 329,913 | +0.22(+1.36%) |
Aug 16, 2018 | 16.17 | 16.41 | 16.04 | 16.33 | 244,791 | +0.53(+3.33%) |
Aug 15, 2018 | 15.90 | 15.90 | 15.53 | 15.80 | 508,140 | -1.35(-7.89%) |
Aug 14, 2018 | 17.17 | 17.24 | 17.05 | 17.16 | 91,132 | -0.01(-0.08%) |
Aug 13, 2018 | 17.37 | 17.45 | 17.11 | 17.17 | 133,711 | -0.20(-1.17%) |
Aug 10, 2018 | 17.63 | 17.63 | 17.19 | 17.37 | 130,277 | -0.44(-2.49%) |
Aug 09, 2018 | 17.73 | 17.91 | 17.73 | 17.82 | 267,954 | +1.00(+5.93%) |
Aug 08, 2018 | 16.78 | 16.91 | 16.64 | 16.82 | 180,464 | -0.83(-4.71%) |
Aug 07, 2018 | 17.39 | 17.70 | 17.39 | 17.65 | 212,833 | +1.37(+8.40%) |
Aug 06, 2018 | 16.45 | 16.45 | 16.25 | 16.28 | 306,836 | -0.70(-4.14%) |
Aug 03, 2018 | 17.02 | 17.05 | 16.91 | 16.99 | 175,290 | -0.28(-1.61%) |
Aug 02, 2018 | 17.22 | 17.37 | 16.97 | 17.26 | 244,272 | -0.79(-4.35%) |
Aug 01, 2018 | 18.25 | 18.37 | 17.98 | 18.05 | 196,504 | -1.47(-7.53%) |
Jul 31, 2018 | 19.08 | 19.74 | 19.08 | 19.52 | 170,622 | +0.51(+2.69%) |
Jul 30, 2018 | 19.05 | 19.13 | 18.97 | 19.01 | 105,560 | -0.06(-0.31%) |
Jul 27, 2018 | 19.32 | 19.32 | 19.01 | 19.07 | 96,193 | -0.24(-1.24%) |
Jul 26, 2018 | 19.47 | 19.55 | 19.28 | 19.31 | 155,600 | -1.00(-4.92%) |
Jul 25, 2018 | 19.96 | 20.31 | 19.90 | 20.30 | 160,672 | +0.14(+0.69%) |
Jul 24, 2018 | 19.76 | 20.22 | 19.76 | 20.17 | 268,250 | +1.14(+5.97%) |
Jul 23, 2018 | 19.32 | 19.32 | 18.95 | 19.03 | 118,626 | -0.03(-0.15%) |
Jul 20, 2018 | 18.53 | 19.07 | 18.51 | 19.06 | 173,526 | +1.19(+6.67%) |
Jul 19, 2018 | 18.12 | 18.13 | 17.86 | 17.86 | 151,045 | -0.71(-3.83%) |
Jul 18, 2018 | 18.50 | 18.59 | 18.32 | 18.58 | 112,153 | -0.30(-1.62%) |
Jul 17, 2018 | 18.82 | 18.89 | 18.65 | 18.88 | 61,796 | -0.13(-0.68%) |
Jul 16, 2018 | 18.93 | 19.07 | 18.93 | 19.01 | 60,429 | -0.20(-1.06%) |
Jul 13, 2018 | 19.08 | 19.31 | 18.98 | 19.21 | 80,535 | -0.06(-0.29%) |
Jul 12, 2018 | 19.04 | 19.36 | 19.04 | 19.27 | 194,079 | +1.25(+6.92%) |
Jul 11, 2018 | 18.34 | 18.46 | 17.98 | 18.02 | 290,781 | -1.30(-6.74%) |
Jul 10, 2018 | 19.13 | 19.35 | 19.13 | 19.32 | 115,005 | -0.06(-0.33%) |
Jul 09, 2018 | 19.11 | 19.39 | 19.04 | 19.39 | 197,324 | +1.29(+7.15%) |
Jul 06, 2018 | 17.87 | 18.10 | 17.77 | 18.10 | 132,117 | +0.38(+2.14%) |
Jul 05, 2018 | 18.11 | 18.11 | 17.68 | 17.72 | 205,746 | -0.36(-1.99%) |
Jul 03, 2018 | 18.08 | 18.08 | 18.08 | 0 | -0.06(-0.36%) | |
Jul 02, 2018 | 18.17 | 18.22 | 17.94 | 18.14 | 201,139 | -1.61(-8.14%) |
Jun 29, 2018 | 19.89 | 19.67 | 19.75 | 154,901 | +0.79(+4.14%) | |
Jun 28, 2018 | 18.71 | 19.02 | 18.68 | 18.96 | 125,261 | +0.19(+1.03%) |
Jun 27, 2018 | 19.49 | 19.49 | 18.77 | 18.77 | 262,110 | -1.20(-6.02%) |
Jun 26, 2018 | 20.33 | 20.33 | 19.93 | 19.97 | 144,321 | -0.55(-2.66%) |
Jun 25, 2018 | 20.88 | 20.88 | 20.31 | 20.52 | 108,846 | -0.92(-4.31%) |
Jun 22, 2018 | 21.40 | 21.55 | 21.39 | 21.44 | 71,756 | +0.44(+2.11%) |
Jun 21, 2018 | 21.39 | 21.39 | 20.98 | 21.00 | 190,738 | -0.87(-3.97%) |
Jun 20, 2018 | 22.03 | 22.03 | 21.74 | 21.87 | 83,114 | +0.28(+1.28%) |
Jun 19, 2018 | 21.72 | 21.80 | 21.51 | 21.59 | 270,807 | -1.64(-7.07%) |
Jun 18, 2018 | 23.41 | 23.42 | 23.08 | 23.23 | 145,688 | -0.52(-2.18%) |
Jun 15, 2018 | 24.30 | 23.51 | 23.75 | 130,850 | -0.55(-2.28%) | |
Jun 14, 2018 | 24.53 | 24.58 | 24.28 | 24.30 | 53,419 | -0.16(-0.64%) |
Jun 13, 2018 | 24.69 | 24.75 | 24.40 | 24.46 | 54,496 | -0.50(-2.00%) |
Jun 12, 2018 | 25.23 | 25.23 | 24.85 | 24.96 | 39,153 | +0.28(+1.12%) |
Jun 11, 2018 | 24.58 | 24.68 | 24.54 | 24.68 | 42,923 | +0.14(+0.57%) |
Jun 08, 2018 | 24.43 | 24.65 | 24.40 | 24.54 | 77,633 | -0.47(-1.88%) |
Jun 07, 2018 | 25.56 | 25.56 | 24.98 | 25.02 | 135,668 | -0.58(-2.27%) |
Jun 06, 2018 | 25.63 | 25.27 | 25.60 | 88,556 | +0.32(+1.28%) | |
Jun 05, 2018 | 25.17 | 25.35 | 25.17 | 25.27 | 103,363 | +0.42(+1.67%) |
Jun 04, 2018 | 24.91 | 24.91 | 24.77 | 24.86 | 71,602 | +0.34(+1.39%) |