Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 14.55 | 14.55 | 14.55 | 0 | +0.55(+3.92%) | |
Aug 30, 2018 | 15.00 | 15.30 | 12.32 | 14.00 | 21,382 | -1.00(-6.65%) |
Aug 29, 2018 | 15.75 | 16.18 | 15.00 | 15.00 | 15,723 | -0.75(-4.76%) |
Aug 28, 2018 | 15.90 | 16.20 | 15.75 | 15.75 | 3,439 | -0.15(-0.94%) |
Aug 27, 2018 | 15.90 | 16.35 | 15.75 | 15.90 | 7,471 | -0.15(-0.93%) |
Aug 24, 2018 | 15.90 | 16.20 | 15.90 | 16.05 | 4,986 | -0.08(-0.50%) |
Aug 23, 2018 | 16.50 | 16.50 | 16.05 | 16.13 | 4,082 | -0.37(-2.24%) |
Aug 22, 2018 | 16.35 | 16.50 | 16.35 | 16.50 | 2,374 | +0.15(+0.92%) |
Aug 21, 2018 | 16.20 | 16.93 | 16.20 | 16.35 | 2,983 | -0.15(-0.91%) |
Aug 20, 2018 | 16.05 | 16.50 | 16.05 | 16.50 | 2,313 | +0.00(+0.00%) |
Aug 17, 2018 | 16.80 | 16.95 | 16.27 | 16.50 | 2,240 | -0.06(-0.34%) |
Aug 16, 2018 | 17.10 | 17.10 | 16.35 | 16.56 | 3,245 | -0.24(-1.46%) |
Aug 15, 2018 | 17.40 | 17.40 | 16.80 | 16.80 | 3,238 | -0.60(-3.45%) |
Aug 14, 2018 | 17.40 | 17.40 | 16.95 | 17.40 | 1,598 | +0.15(+0.87%) |
Aug 13, 2018 | 17.55 | 18.60 | 16.77 | 17.25 | 4,867 | +0.00(+0.00%) |
Aug 10, 2018 | 18.00 | 18.00 | 16.65 | 17.25 | 19,066 | -0.75(-4.17%) |
Aug 09, 2018 | 18.15 | 18.75 | 17.55 | 18.00 | 9,840 | -0.75(-4.00%) |
Aug 08, 2018 | 18.90 | 19.05 | 18.00 | 18.75 | 5,340 | +0.30(+1.63%) |
Aug 07, 2018 | 18.75 | 18.75 | 18.15 | 18.45 | 2,693 | +0.15(+0.82%) |
Aug 06, 2018 | 18.00 | 18.45 | 18.00 | 18.30 | 3,652 | +0.30(+1.67%) |
Aug 03, 2018 | 18.15 | 18.75 | 17.85 | 18.00 | 11,400 | -0.30(-1.64%) |
Aug 02, 2018 | 18.45 | 18.75 | 18.00 | 18.30 | 3,842 | -0.04(-0.24%) |
Aug 01, 2018 | 18.82 | 19.20 | 18.30 | 18.34 | 2,025 | -0.11(-0.58%) |
Jul 31, 2018 | 19.20 | 19.20 | 18.45 | 18.45 | 10,827 | +0.00(+0.00%) |
Jul 30, 2018 | 19.05 | 19.35 | 18.45 | 18.45 | 6,767 | -0.60(-3.15%) |
Jul 27, 2018 | 18.75 | 19.35 | 18.45 | 19.05 | 2,820 | -0.15(-0.78%) |
Jul 26, 2018 | 19.35 | 19.50 | 18.60 | 19.20 | 5,679 | -0.15(-0.78%) |
Jul 25, 2018 | 19.37 | 19.50 | 19.20 | 19.35 | 1,655 | +0.00(+0.00%) |
Jul 24, 2018 | 19.65 | 20.25 | 19.35 | 19.35 | 3,220 | -0.30(-1.53%) |
Jul 23, 2018 | 19.39 | 19.35 | 19.65 | 6,162 | +0.25(+1.31%) | |
Jul 20, 2018 | 19.05 | 19.50 | 19.05 | 19.39 | 3,214 | +0.20(+1.02%) |
Jul 19, 2018 | 19.35 | 19.50 | 19.07 | 19.20 | 1,110 | -0.15(-0.79%) |
Jul 18, 2018 | 19.35 | 19.50 | 19.20 | 19.35 | 3,297 | -0.30(-1.51%) |
Jul 17, 2018 | 19.35 | 20.68 | 19.05 | 19.65 | 29,673 | +0.45(+2.34%) |
Jul 16, 2018 | 19.50 | 20.10 | 19.20 | 19.20 | 3,494 | -0.30(-1.54%) |
Jul 13, 2018 | 19.80 | 20.25 | 19.05 | 19.50 | 3,217 | -0.23(-1.14%) |
Jul 12, 2018 | 19.35 | 19.88 | 19.35 | 19.73 | 2,759 | +0.23(+1.15%) |
Jul 11, 2018 | 19.35 | 19.95 | 19.35 | 19.50 | 4,368 | +0.00(+0.00%) |
Jul 10, 2018 | 19.80 | 20.25 | 19.50 | 19.50 | 2,948 | -0.45(-2.26%) |
Jul 09, 2018 | 19.95 | 20.40 | 19.65 | 19.95 | 5,643 | -0.15(-0.75%) |
Jul 06, 2018 | 20.10 | 20.25 | 19.65 | 20.10 | 1,545 | +0.15(+0.75%) |
Jul 05, 2018 | 20.10 | 20.25 | 19.50 | 19.95 | 5,346 | +0.13(+0.68%) |
Jul 03, 2018 | 19.82 | 19.82 | 19.82 | 0 | +0.32(+1.62%) | |
Jul 02, 2018 | 19.50 | 19.65 | 19.20 | 19.50 | 1,465 | +0.30(+1.56%) |
Jun 29, 2018 | 19.20 | 19.35 | 18.90 | 19.20 | 3,209 | +0.16(+0.87%) |
Jun 28, 2018 | 19.20 | 19.78 | 18.90 | 19.04 | 1,382 | -0.20(-1.06%) |
Jun 27, 2018 | 18.75 | 19.50 | 18.75 | 19.24 | 6,242 | +0.04(+0.20%) |
Jun 26, 2018 | 19.50 | 19.95 | 18.90 | 19.20 | 12,187 | -0.23(-1.16%) |
Jun 25, 2018 | 19.20 | 19.70 | 18.91 | 19.43 | 6,235 | -0.07(-0.38%) |
Jun 22, 2018 | 19.80 | 19.80 | 18.90 | 19.50 | 4,847 | -0.30(-1.52%) |
Jun 21, 2018 | 19.50 | 19.80 | 19.20 | 19.80 | 3,981 | +0.73(+3.81%) |
Jun 20, 2018 | 20.25 | 20.25 | 18.60 | 19.07 | 5,645 | +0.02(+0.11%) |
Jun 19, 2018 | 19.35 | 20.18 | 19.05 | 19.05 | 5,549 | -0.45(-2.31%) |
Jun 18, 2018 | 19.20 | 20.25 | 19.20 | 19.50 | 4,999 | -0.15(-0.76%) |
Jun 15, 2018 | 19.80 | 19.80 | 19.65 | 5,430 | -0.15(-0.76%) | |
Jun 14, 2018 | 20.25 | 20.25 | 19.80 | 19.80 | 4,170 | -0.15(-0.75%) |
Jun 13, 2018 | 19.50 | 20.40 | 19.50 | 19.95 | 4,990 | +0.15(+0.76%) |
Jun 12, 2018 | 19.50 | 20.25 | 18.90 | 19.80 | 8,641 | +0.45(+2.33%) |
Jun 11, 2018 | 19.80 | 19.80 | 18.30 | 19.35 | 12,151 | -0.15(-0.77%) |
Jun 08, 2018 | 18.45 | 19.65 | 18.45 | 19.50 | 17,856 | +1.00(+5.38%) |
Jun 07, 2018 | 19.35 | 19.35 | 18.15 | 18.50 | 3,731 | -0.55(-2.87%) |
Jun 06, 2018 | 19.50 | 19.80 | 19.05 | 19.05 | 3,881 | -0.43(-2.23%) |
Jun 05, 2018 | 18.90 | 19.73 | 18.90 | 19.48 | 8,023 | +0.59(+3.10%) |
Jun 04, 2018 | 18.75 | 19.35 | 18.46 | 18.90 | 3,169 | +0.15(+0.80%) |