Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 18.40 | 18.40 | 18.40 | 0 | +0.44(+2.42%) | |
Aug 30, 2018 | 17.85 | 18.47 | 17.85 | 17.96 | 13,576 | -0.01(-0.06%) |
Aug 29, 2018 | 18.17 | 18.17 | 17.67 | 17.98 | 18,904 | -0.39(-2.15%) |
Aug 28, 2018 | 17.64 | 18.52 | 17.64 | 18.37 | 11,073 | +0.51(+2.88%) |
Aug 27, 2018 | 17.77 | 17.93 | 17.45 | 17.86 | 5,876 | -0.03(-0.17%) |
Aug 24, 2018 | 17.69 | 17.98 | 17.45 | 17.89 | 7,695 | -0.32(-1.74%) |
Aug 23, 2018 | 18.20 | 18.47 | 18.19 | 18.20 | 13,087 | +0.37(+2.05%) |
Aug 22, 2018 | 18.57 | 18.57 | 17.73 | 17.84 | 20,353 | -1.01(-5.34%) |
Aug 21, 2018 | 19.22 | 19.22 | 18.52 | 18.84 | 44,306 | -0.88(-4.46%) |
Aug 20, 2018 | 20.07 | 20.10 | 19.72 | 19.72 | 9,348 | -0.48(-2.39%) |
Aug 17, 2018 | 20.40 | 20.40 | 19.97 | 20.21 | 7,290 | -0.20(-0.97%) |
Aug 16, 2018 | 19.80 | 20.82 | 19.80 | 20.40 | 19,631 | -0.34(-1.62%) |
Aug 15, 2018 | 19.54 | 21.59 | 19.54 | 20.74 | 65,549 | +1.90(+10.06%) |
Aug 14, 2018 | 18.10 | 19.00 | 18.10 | 18.84 | 3,364 | -0.36(-1.85%) |
Aug 13, 2018 | 18.21 | 19.24 | 18.05 | 19.20 | 49,993 | +1.20(+6.70%) |
Aug 10, 2018 | 18.52 | 18.52 | 17.94 | 17.99 | 13,668 | -0.38(-2.04%) |
Aug 09, 2018 | 18.53 | 18.53 | 18.22 | 18.37 | 15,169 | +0.10(+0.54%) |
Aug 08, 2018 | 18.02 | 18.77 | 18.02 | 18.27 | 41,142 | +0.72(+4.11%) |
Aug 07, 2018 | 16.95 | 17.61 | 16.95 | 17.55 | 4,843 | +0.02(+0.11%) |
Aug 06, 2018 | 17.53 | 17.59 | 17.01 | 17.53 | 7,438 | -0.27(-1.50%) |
Aug 03, 2018 | 17.65 | 17.97 | 17.39 | 17.80 | 25,414 | +0.56(+3.27%) |
Aug 02, 2018 | 17.73 | 18.07 | 17.13 | 17.23 | 19,434 | -0.11(-0.63%) |
Aug 01, 2018 | 17.49 | 18.17 | 17.34 | 17.34 | 19,705 | +0.37(+2.15%) |
Jul 31, 2018 | 17.13 | 17.78 | 16.87 | 16.98 | 15,262 | -0.15(-0.86%) |
Jul 30, 2018 | 17.52 | 17.52 | 16.92 | 17.13 | 19,134 | -0.71(-3.99%) |
Jul 27, 2018 | 16.34 | 17.93 | 16.34 | 17.84 | 85,051 | +1.50(+9.22%) |
Jul 26, 2018 | 16.29 | 16.42 | 16.05 | 16.33 | 12,801 | +0.03(+0.16%) |
Jul 25, 2018 | 16.89 | 16.99 | 16.30 | 16.31 | 21,597 | -0.49(-2.94%) |
Jul 24, 2018 | 16.97 | 16.97 | 16.22 | 16.80 | 17,642 | -0.22(-1.28%) |
Jul 23, 2018 | 16.42 | 17.07 | 16.38 | 17.02 | 34,140 | +0.29(+1.76%) |
Jul 20, 2018 | 16.93 | 16.37 | 16.72 | 24,467 | +0.43(+2.62%) | |
Jul 19, 2018 | 16.87 | 16.87 | 16.14 | 16.30 | 22,558 | -0.57(-3.40%) |
Jul 18, 2018 | 17.49 | 17.83 | 16.74 | 16.87 | 31,821 | -0.28(-1.61%) |
Jul 17, 2018 | 17.31 | 17.58 | 16.79 | 17.15 | 48,283 | +0.14(+0.81%) |
Jul 16, 2018 | 16.89 | 17.66 | 16.89 | 17.01 | 64,277 | +0.67(+4.11%) |
Jul 13, 2018 | 16.35 | 16.43 | 15.81 | 16.34 | 22,999 | -0.12(-0.72%) |
Jul 12, 2018 | 16.03 | 17.04 | 16.03 | 16.45 | 45,615 | +0.05(+0.30%) |
Jul 11, 2018 | 15.72 | 16.69 | 15.39 | 16.40 | 87,278 | +0.97(+6.27%) |
Jul 10, 2018 | 15.17 | 15.54 | 14.72 | 15.44 | 50,338 | -0.10(-0.64%) |
Jul 09, 2018 | 16.24 | 16.24 | 15.46 | 15.54 | 102,622 | -0.96(-5.81%) |
Jul 06, 2018 | 17.04 | 17.04 | 16.37 | 16.49 | 86,263 | -0.76(-4.41%) |
Jul 05, 2018 | 17.26 | 17.53 | 17.15 | 17.26 | 11,092 | -0.27(-1.54%) |
Jul 03, 2018 | 17.53 | 17.53 | 17.53 | 0 | -0.29(-1.64%) | |
Jul 02, 2018 | 17.28 | 18.14 | 17.28 | 17.82 | 65,008 | +0.84(+4.94%) |
Jun 29, 2018 | 17.13 | 17.18 | 16.16 | 16.98 | 57,418 | -0.11(-0.64%) |
Jun 28, 2018 | 17.09 | 17.65 | 16.74 | 17.09 | 29,681 | +0.01(+0.06%) |
Jun 27, 2018 | 17.57 | 17.57 | 16.28 | 17.08 | 108,437 | -0.48(-2.76%) |
Jun 26, 2018 | 18.85 | 19.00 | 17.38 | 17.56 | 45,246 | -1.33(-7.06%) |
Jun 25, 2018 | 17.78 | 19.01 | 17.65 | 18.89 | 40,523 | +1.12(+6.28%) |
Jun 22, 2018 | 17.78 | 17.82 | 16.99 | 17.78 | 68,787 | -1.19(-6.25%) |
Jun 21, 2018 | 18.31 | 19.16 | 18.12 | 18.96 | 39,549 | +0.95(+5.26%) |
Jun 20, 2018 | 18.92 | 18.96 | 17.92 | 18.01 | 72,413 | -0.91(-4.81%) |
Jun 19, 2018 | 20.42 | 18.81 | 18.92 | 35,394 | -0.45(-2.33%) | |
Jun 18, 2018 | 20.59 | 20.59 | 18.74 | 19.37 | 47,795 | -1.21(-5.89%) |
Jun 15, 2018 | 20.72 | 19.08 | 20.59 | 64,323 | +1.51(+7.91%) | |
Jun 14, 2018 | 17.95 | 19.19 | 17.87 | 19.08 | 30,510 | +0.67(+3.64%) |
Jun 13, 2018 | 18.42 | 18.68 | 18.10 | 18.41 | 17,477 | -0.07(-0.37%) |
Jun 12, 2018 | 18.74 | 18.84 | 18.00 | 18.48 | 28,019 | -0.26(-1.36%) |
Jun 11, 2018 | 19.66 | 19.66 | 18.50 | 18.73 | 54,566 | -0.68(-3.50%) |
Jun 08, 2018 | 19.19 | 19.99 | 18.99 | 19.41 | 18,810 | +0.36(+1.90%) |
Jun 07, 2018 | 20.19 | 20.19 | 18.86 | 19.05 | 30,079 | -1.39(-6.81%) |
Jun 06, 2018 | 20.85 | 20.44 | 10,180 | -0.30(-1.43%) | ||
Jun 05, 2018 | 20.94 | 21.45 | 20.27 | 20.73 | 27,465 | +0.03(+0.14%) |
Jun 04, 2018 | 18.88 | 21.00 | 18.74 | 20.71 | 49,990 | +1.57(+8.18%) |