Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 17.33 | 17.33 | 17.33 | 0 | +0.04(+0.26%) | |
Aug 30, 2018 | 17.42 | 17.44 | 17.25 | 17.29 | 710,744 | -0.08(-0.45%) |
Aug 29, 2018 | 17.36 | 17.43 | 17.32 | 17.37 | 718,308 | +0.04(+0.23%) |
Aug 28, 2018 | 17.13 | 17.33 | 17.04 | 17.33 | 1,008,542 | +0.21(+1.21%) |
Aug 27, 2018 | 17.24 | 17.24 | 17.04 | 17.12 | 934,419 | -0.08(-0.46%) |
Aug 24, 2018 | 17.14 | 17.26 | 17.09 | 17.20 | 783,701 | -0.01(-0.03%) |
Aug 23, 2018 | 17.28 | 17.31 | 17.20 | 17.21 | 941,420 | +0.00(+0.00%) |
Aug 22, 2018 | 17.25 | 17.30 | 17.07 | 17.21 | 1,002,519 | -0.07(-0.39%) |
Aug 21, 2018 | 17.14 | 17.32 | 17.07 | 17.27 | 899,942 | +0.07(+0.42%) |
Aug 20, 2018 | 17.34 | 17.50 | 17.19 | 17.20 | 1,612,517 | -0.04(-0.23%) |
Aug 17, 2018 | 17.02 | 17.31 | 17.01 | 17.24 | 1,915,317 | +0.23(+1.35%) |
Aug 16, 2018 | 16.98 | 17.08 | 16.61 | 17.01 | 3,292,789 | -0.30(-1.75%) |
Aug 15, 2018 | 16.99 | 17.36 | 16.95 | 17.31 | 1,729,286 | +0.34(+2.01%) |
Aug 14, 2018 | 16.72 | 17.02 | 16.72 | 16.97 | 893,833 | +0.27(+1.61%) |
Aug 13, 2018 | 16.66 | 16.77 | 16.41 | 16.70 | 1,262,842 | +0.02(+0.13%) |
Aug 10, 2018 | 16.89 | 16.95 | 16.68 | 16.68 | 885,028 | -0.25(-1.47%) |
Aug 09, 2018 | 16.94 | 17.02 | 16.90 | 16.93 | 760,332 | +0.06(+0.33%) |
Aug 08, 2018 | 17.17 | 17.26 | 16.87 | 16.87 | 1,231,719 | -0.30(-1.77%) |
Aug 07, 2018 | 17.12 | 17.20 | 16.97 | 17.18 | 1,037,170 | +0.07(+0.39%) |
Aug 06, 2018 | 16.99 | 17.21 | 16.96 | 17.11 | 1,645,352 | +0.16(+0.95%) |
Aug 03, 2018 | 16.60 | 17.02 | 16.60 | 16.95 | 1,219,485 | +0.36(+2.17%) |
Aug 02, 2018 | 16.46 | 16.61 | 16.43 | 16.59 | 1,107,117 | +0.08(+0.50%) |
Aug 01, 2018 | 16.33 | 16.51 | 16.14 | 16.51 | 1,635,443 | +0.04(+0.24%) |
Jul 31, 2018 | 16.18 | 16.61 | 16.16 | 16.47 | 1,876,062 | +0.34(+2.13%) |
Jul 30, 2018 | 16.16 | 16.16 | 15.98 | 16.13 | 1,651,280 | -0.07(-0.41%) |
Jul 27, 2018 | 16.47 | 16.47 | 15.98 | 16.19 | 3,140,896 | -0.23(-1.42%) |
Jul 26, 2018 | 16.39 | 16.51 | 16.35 | 16.42 | 2,214,114 | +0.08(+0.47%) |
Jul 25, 2018 | 16.16 | 16.39 | 16.11 | 16.35 | 3,419,399 | +0.23(+1.45%) |
Jul 24, 2018 | 16.12 | 16.20 | 16.01 | 16.11 | 1,875,750 | +0.01(+0.07%) |
Jul 23, 2018 | 16.05 | 16.15 | 15.95 | 16.10 | 1,135,523 | +0.00(+0.00%) |
Jul 20, 2018 | 16.08 | 16.18 | 15.92 | 16.10 | 2,218,776 | +0.01(+0.07%) |
Jul 19, 2018 | 15.71 | 16.13 | 15.68 | 16.09 | 1,585,641 | +0.38(+2.43%) |
Jul 18, 2018 | 15.85 | 15.93 | 15.63 | 15.71 | 809,511 | -0.18(-1.12%) |
Jul 17, 2018 | 15.95 | 16.11 | 15.87 | 15.89 | 1,073,497 | -0.13(-0.80%) |
Jul 16, 2018 | 16.06 | 16.09 | 15.88 | 16.01 | 625,377 | -0.06(-0.34%) |
Jul 13, 2018 | 16.15 | 16.23 | 16.03 | 16.07 | 952,367 | -0.05(-0.31%) |
Jul 12, 2018 | 16.14 | 16.19 | 16.02 | 16.12 | 1,073,289 | +0.02(+0.14%) |
Jul 11, 2018 | 16.12 | 16.20 | 16.07 | 16.10 | 976,654 | -0.03(-0.21%) |
Jul 10, 2018 | 16.11 | 16.22 | 16.00 | 16.13 | 1,918,602 | +0.00(+0.00%) |
Jul 09, 2018 | 16.34 | 16.42 | 16.03 | 16.13 | 1,881,095 | -0.26(-1.59%) |
Jul 06, 2018 | 16.42 | 16.49 | 16.33 | 16.39 | 1,569,452 | +0.08(+0.48%) |
Jul 05, 2018 | 16.28 | 16.34 | 16.04 | 16.31 | 2,572,425 | +0.07(+0.44%) |
Jul 03, 2018 | 16.24 | 16.24 | 16.24 | 0 | +0.34(+2.16%) | |
Jul 02, 2018 | 16.08 | 16.14 | 15.68 | 15.90 | 2,546,956 | -0.22(-1.38%) |
Jun 29, 2018 | 16.04 | 16.19 | 15.94 | 16.12 | 3,100,022 | +0.01(+0.07%) |
Jun 28, 2018 | 16.00 | 16.14 | 15.93 | 16.11 | 2,235,232 | +0.08(+0.52%) |
Jun 27, 2018 | 15.94 | 16.04 | 15.86 | 16.03 | 1,957,806 | +0.13(+0.84%) |
Jun 26, 2018 | 15.83 | 15.97 | 15.76 | 15.89 | 1,981,007 | +0.09(+0.56%) |
Jun 25, 2018 | 15.85 | 16.00 | 15.72 | 15.80 | 2,212,157 | -0.07(-0.42%) |
Jun 22, 2018 | 15.84 | 15.90 | 15.70 | 15.87 | 2,839,418 | +0.07(+0.46%) |
Jun 21, 2018 | 15.79 | 15.93 | 15.72 | 15.80 | 2,542,821 | +0.01(+0.04%) |
Jun 20, 2018 | 15.33 | 15.83 | 15.33 | 15.79 | 3,066,089 | +0.49(+3.19%) |
Jun 19, 2018 | 15.11 | 15.41 | 15.07 | 15.31 | 3,751,147 | +0.19(+1.25%) |
Jun 18, 2018 | 15.22 | 15.32 | 15.01 | 15.12 | 1,900,972 | -0.12(-0.76%) |
Jun 15, 2018 | 15.36 | 15.02 | 15.23 | 3,982,500 | +0.22(+1.44%) | |
Jun 14, 2018 | 14.80 | 15.07 | 14.76 | 15.02 | 2,034,231 | +0.25(+1.69%) |
Jun 13, 2018 | 15.07 | 15.12 | 14.71 | 14.77 | 2,048,242 | -0.25(-1.70%) |
Jun 12, 2018 | 14.89 | 15.14 | 14.89 | 15.02 | 3,340,569 | +0.12(+0.78%) |
Jun 11, 2018 | 15.06 | 15.11 | 14.91 | 14.91 | 2,422,680 | -0.16(-1.03%) |
Jun 08, 2018 | 15.19 | 15.33 | 15.04 | 15.06 | 2,184,850 | -0.15(-0.98%) |
Jun 07, 2018 | 15.25 | 15.31 | 15.08 | 15.21 | 2,231,091 | +0.02(+0.15%) |
Jun 06, 2018 | 15.08 | 15.19 | 1,180,225 | -0.03(-0.22%) | ||
Jun 05, 2018 | 15.40 | 15.48 | 15.21 | 15.22 | 1,914,684 | -0.16(-1.01%) |
Jun 04, 2018 | 15.28 | 15.38 | 15.17 | 15.38 | 1,736,990 | +0.14(+0.95%) |