Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 17.79 | 17.79 | 17.79 | 0 | -0.05(-0.26%) | |
Aug 30, 2018 | 17.88 | 17.88 | 17.84 | 17.84 | 27,257 | -0.24(-1.33%) |
Aug 29, 2018 | 18.02 | 18.08 | 18.02 | 18.08 | 1,154 | +0.04(+0.21%) |
Aug 28, 2018 | 18.13 | 18.14 | 18.04 | 18.04 | 5,580 | -0.02(-0.13%) |
Aug 27, 2018 | 18.05 | 18.06 | 18.05 | 18.06 | 3,485 | +0.24(+1.35%) |
Aug 24, 2018 | 17.80 | 17.86 | 17.80 | 17.82 | 12,280 | +0.09(+0.52%) |
Aug 23, 2018 | 17.80 | 17.83 | 17.73 | 17.73 | 15,523 | -0.19(-1.04%) |
Aug 22, 2018 | 17.86 | 17.92 | 17.86 | 17.92 | 6,705 | +0.11(+0.61%) |
Aug 21, 2018 | 17.83 | 17.84 | 17.78 | 17.81 | 7,222 | +0.08(+0.44%) |
Aug 20, 2018 | 17.65 | 17.74 | 17.65 | 17.73 | 10,964 | +0.09(+0.53%) |
Aug 17, 2018 | 17.51 | 17.64 | 17.51 | 17.64 | 28,181 | +0.07(+0.40%) |
Aug 16, 2018 | 17.58 | 17.60 | 17.57 | 17.57 | 6,488 | +0.11(+0.62%) |
Aug 15, 2018 | 17.45 | 17.49 | 17.39 | 17.46 | 10,954 | -0.20(-1.12%) |
Aug 14, 2018 | 17.71 | 17.71 | 17.65 | 17.66 | 69,829 | +0.01(+0.07%) |
Aug 13, 2018 | 17.73 | 17.73 | 17.61 | 17.64 | 6,096 | -0.10(-0.57%) |
Aug 10, 2018 | 17.80 | 17.80 | 17.75 | 17.75 | 4,395 | -0.38(-2.09%) |
Aug 09, 2018 | 18.18 | 18.22 | 18.12 | 18.12 | 16,340 | -0.08(-0.46%) |
Aug 08, 2018 | 18.16 | 18.21 | 18.16 | 18.21 | 1,460 | +0.03(+0.16%) |
Aug 07, 2018 | 18.25 | 18.25 | 18.18 | 18.18 | 9,411 | +0.06(+0.34%) |
Aug 06, 2018 | 18.13 | 18.13 | 18.09 | 18.12 | 7,938 | -0.05(-0.26%) |
Aug 03, 2018 | 18.09 | 18.23 | 18.09 | 18.16 | 7,368 | +0.00(+0.01%) |
Aug 02, 2018 | 18.11 | 18.16 | 18.10 | 18.16 | 2,984 | -0.14(-0.77%) |
Aug 01, 2018 | 18.36 | 18.39 | 18.29 | 18.30 | 129,808 | -0.13(-0.72%) |
Jul 31, 2018 | 18.50 | 18.50 | 18.43 | 18.43 | 5,501 | -0.04(-0.21%) |
Jul 30, 2018 | 18.43 | 18.49 | 18.33 | 18.47 | 181,423 | +0.15(+0.80%) |
Jul 27, 2018 | 18.35 | 18.36 | 18.32 | 18.33 | 19,261 | +0.12(+0.68%) |
Jul 26, 2018 | 18.21 | 18.24 | 18.20 | 18.20 | 13,121 | -0.07(-0.38%) |
Jul 25, 2018 | 18.16 | 18.29 | 18.16 | 18.27 | 17,128 | +0.07(+0.40%) |
Jul 24, 2018 | 18.19 | 18.20 | 18.19 | 18.20 | 2,215 | +0.14(+0.78%) |
Jul 23, 2018 | 18.03 | 18.07 | 18.01 | 18.06 | 10,059 | +0.04(+0.22%) |
Jul 20, 2018 | 17.99 | 18.02 | 17.99 | 18.02 | 8,115 | +0.09(+0.47%) |
Jul 19, 2018 | 17.86 | 17.93 | 17.86 | 17.93 | 27,818 | -0.03(-0.17%) |
Jul 18, 2018 | 17.99 | 17.99 | 17.94 | 17.96 | 17,504 | -0.04(-0.21%) |
Jul 17, 2018 | 17.96 | 18.00 | 17.96 | 18.00 | 11,872 | +0.13(+0.74%) |
Jul 16, 2018 | 17.91 | 17.92 | 17.87 | 17.87 | 10,430 | -0.05(-0.30%) |
Jul 13, 2018 | 17.91 | 17.93 | 17.85 | 17.92 | 14,583 | -0.01(-0.04%) |
Jul 12, 2018 | 17.94 | 17.99 | 17.93 | 17.93 | 12,362 | +0.09(+0.52%) |
Jul 11, 2018 | 18.01 | 18.03 | 17.83 | 17.84 | 13,321 | -0.35(-1.91%) |
Jul 10, 2018 | 18.18 | 18.19 | 18.16 | 18.19 | 20,054 | +0.01(+0.04%) |
Jul 09, 2018 | 18.13 | 18.24 | 18.13 | 18.18 | 49,080 | +0.12(+0.64%) |
Jul 06, 2018 | 18.00 | 18.08 | 18.00 | 18.06 | 7,999 | +0.14(+0.78%) |
Jul 05, 2018 | 17.92 | 17.95 | 17.92 | 17.92 | 24,657 | +0.15(+0.83%) |
Jul 03, 2018 | 17.78 | 17.78 | 17.78 | 0 | +0.13(+0.72%) | |
Jul 02, 2018 | 17.68 | 17.68 | 17.65 | 17.65 | 2,104 | -0.18(-1.02%) |
Jun 29, 2018 | 17.82 | 17.87 | 17.82 | 17.83 | 10,882 | +0.12(+0.70%) |
Jun 28, 2018 | 17.70 | 17.71 | 17.64 | 17.71 | 14,482 | +0.08(+0.44%) |
Jun 27, 2018 | 17.87 | 17.87 | 17.63 | 17.63 | 11,070 | -0.23(-1.30%) |
Jun 26, 2018 | 17.88 | 17.93 | 17.85 | 17.86 | 36,659 | -0.02(-0.09%) |
Jun 25, 2018 | 18.02 | 18.02 | 17.82 | 17.88 | 10,419 | -0.25(-1.37%) |
Jun 22, 2018 | 18.09 | 18.14 | 18.06 | 18.12 | 17,886 | +0.22(+1.25%) |
Jun 21, 2018 | 17.91 | 17.95 | 17.88 | 17.90 | 3,408 | -0.11(-0.60%) |
Jun 20, 2018 | 18.02 | 18.02 | 17.97 | 18.01 | 21,510 | +0.05(+0.28%) |
Jun 19, 2018 | 17.92 | 17.96 | 17.86 | 17.96 | 1,228 | -0.12(-0.66%) |
Jun 18, 2018 | 18.02 | 18.08 | 18.02 | 18.08 | 22,088 | -0.12(-0.66%) |
Jun 15, 2018 | 18.41 | 18.14 | 18.20 | 6,544 | -0.21(-1.15%) | |
Jun 14, 2018 | 18.41 | 18.41 | 18.41 | 18.41 | 411 | +0.02(+0.08%) |
Jun 13, 2018 | 18.47 | 18.47 | 18.40 | 18.40 | 14,414 | +0.01(+0.04%) |
Jun 12, 2018 | 18.49 | 18.50 | 18.38 | 18.39 | 14,251 | -0.12(-0.66%) |
Jun 11, 2018 | 18.49 | 18.55 | 18.49 | 18.51 | 26,985 | +0.08(+0.41%) |
Jun 08, 2018 | 18.43 | 18.44 | 18.36 | 18.43 | 9,168 | +0.04(+0.21%) |
Jun 07, 2018 | 18.49 | 18.51 | 18.39 | 18.40 | 3,291 | -0.08(-0.41%) |
Jun 06, 2018 | 18.47 | 18.40 | 18.47 | 3,204 | +0.14(+0.75%) | |
Jun 05, 2018 | 18.42 | 18.42 | 18.33 | 18.34 | 4,976 | -0.06(-0.33%) |
Jun 04, 2018 | 18.43 | 18.43 | 18.39 | 18.40 | 14,367 | +0.08(+0.41%) |