Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 16.05 | 16.05 | 16.05 | 0 | -0.35(-2.13%) | |
Aug 30, 2018 | 16.47 | 16.51 | 16.35 | 16.40 | 163,976 | -0.17(-1.03%) |
Aug 29, 2018 | 16.36 | 16.58 | 16.33 | 16.57 | 188,529 | +0.14(+0.85%) |
Aug 28, 2018 | 16.58 | 16.58 | 16.39 | 16.43 | 190,581 | +0.08(+0.49%) |
Aug 27, 2018 | 16.16 | 16.37 | 16.16 | 16.35 | 159,265 | +0.46(+2.89%) |
Aug 24, 2018 | 15.78 | 15.89 | 15.74 | 15.89 | 92,400 | +0.20(+1.27%) |
Aug 23, 2018 | 15.69 | 15.76 | 15.62 | 15.69 | 106,327 | -0.30(-1.91%) |
Aug 22, 2018 | 15.85 | 16.03 | 15.85 | 15.99 | 129,609 | -0.11(-0.65%) |
Aug 21, 2018 | 16.00 | 16.17 | 15.99 | 16.10 | 179,397 | +0.33(+2.09%) |
Aug 20, 2018 | 15.76 | 15.83 | 15.73 | 15.77 | 211,562 | +0.05(+0.35%) |
Aug 17, 2018 | 15.47 | 15.76 | 15.44 | 15.71 | 181,400 | +0.04(+0.29%) |
Aug 16, 2018 | 15.63 | 15.72 | 15.63 | 15.67 | 215,874 | +0.04(+0.29%) |
Aug 15, 2018 | 15.62 | 15.68 | 15.46 | 15.62 | 307,361 | -0.44(-2.74%) |
Aug 14, 2018 | 15.95 | 16.08 | 15.91 | 16.07 | 507,435 | -0.20(-1.20%) |
Aug 13, 2018 | 16.37 | 16.38 | 16.22 | 16.26 | 398,789 | -0.02(-0.12%) |
Aug 10, 2018 | 16.32 | 16.38 | 16.19 | 16.28 | 365,400 | -0.66(-3.90%) |
Aug 09, 2018 | 17.12 | 17.15 | 16.92 | 16.94 | 466,770 | -0.11(-0.67%) |
Aug 08, 2018 | 17.05 | 17.10 | 17.00 | 17.05 | 255,371 | -0.00(-0.03%) |
Aug 07, 2018 | 17.14 | 17.15 | 17.00 | 17.06 | 125,241 | +0.25(+1.49%) |
Aug 06, 2018 | 16.82 | 16.84 | 16.73 | 16.81 | 118,065 | -0.04(-0.24%) |
Aug 03, 2018 | 16.75 | 16.86 | 16.73 | 16.85 | 80,600 | +0.17(+0.99%) |
Aug 02, 2018 | 16.65 | 16.70 | 16.56 | 16.68 | 109,139 | -0.28(-1.62%) |
Aug 01, 2018 | 16.99 | 17.09 | 16.87 | 16.96 | 141,676 | -0.27(-1.60%) |
Jul 31, 2018 | 17.31 | 17.37 | 17.19 | 17.23 | 132,514 | -0.06(-0.35%) |
Jul 30, 2018 | 17.25 | 17.39 | 17.25 | 17.30 | 190,400 | +0.11(+0.64%) |
Jul 27, 2018 | 17.12 | 17.27 | 17.12 | 17.18 | 170,400 | +0.00(+0.03%) |
Jul 26, 2018 | 17.33 | 17.38 | 17.12 | 17.18 | 212,669 | -0.12(-0.69%) |
Jul 25, 2018 | 16.89 | 17.45 | 16.75 | 17.30 | 218,445 | +0.11(+0.64%) |
Jul 24, 2018 | 17.36 | 17.39 | 17.15 | 17.19 | 387,853 | +0.35(+2.08%) |
Jul 23, 2018 | 16.80 | 16.91 | 16.77 | 16.84 | 193,466 | +0.13(+0.78%) |
Jul 20, 2018 | 16.67 | 16.76 | 16.60 | 16.71 | 106,499 | -0.29(-1.73%) |
Jul 19, 2018 | 16.95 | 17.08 | 16.89 | 17.00 | 541,189 | +0.11(+0.65%) |
Jul 18, 2018 | 16.91 | 16.97 | 16.85 | 16.89 | 256,319 | +0.04(+0.27%) |
Jul 17, 2018 | 16.62 | 16.91 | 16.62 | 16.85 | 450,144 | +0.17(+1.02%) |
Jul 16, 2018 | 16.67 | 16.72 | 16.64 | 16.68 | 182,219 | -0.01(-0.06%) |
Jul 13, 2018 | 16.65 | 16.72 | 16.57 | 16.69 | 270,864 | +0.04(+0.24%) |
Jul 12, 2018 | 16.62 | 16.68 | 16.56 | 16.65 | 155,594 | +0.00(+0.00%) |
Jul 11, 2018 | 16.77 | 16.81 | 16.59 | 16.65 | 131,445 | -0.42(-2.46%) |
Jul 10, 2018 | 17.02 | 17.11 | 17.00 | 17.07 | 193,271 | +0.02(+0.12%) |
Jul 09, 2018 | 16.95 | 17.07 | 16.95 | 17.05 | 159,068 | +0.04(+0.21%) |
Jul 06, 2018 | 16.98 | 17.05 | 16.90 | 17.02 | 142,374 | -0.09(-0.53%) |
Jul 05, 2018 | 17.07 | 17.12 | 16.98 | 17.11 | 221,832 | +0.92(+5.69%) |
Jul 03, 2018 | 16.18 | 16.18 | 16.18 | 0 | +0.04(+0.22%) | |
Jul 02, 2018 | 16.21 | 16.25 | 16.06 | 16.15 | 271,714 | +0.10(+0.65%) |
Jun 29, 2018 | 16.07 | 16.12 | 15.98 | 16.05 | 784,508 | -0.01(-0.09%) |
Jun 28, 2018 | 15.87 | 16.08 | 15.84 | 16.06 | 313,969 | +0.06(+0.37%) |
Jun 27, 2018 | 16.16 | 16.38 | 15.90 | 16.00 | 259,115 | -0.23(-1.45%) |
Jun 26, 2018 | 16.27 | 16.29 | 16.08 | 16.23 | 373,760 | -0.16(-1.01%) |
Jun 25, 2018 | 16.44 | 16.47 | 16.37 | 16.40 | 1,062,298 | -0.41(-2.44%) |
Jun 22, 2018 | 16.79 | 16.95 | 16.51 | 16.81 | 1,023,414 | +0.13(+0.78%) |
Jun 21, 2018 | 16.80 | 16.80 | 16.66 | 16.68 | 303,075 | -0.82(-4.69%) |
Jun 20, 2018 | 17.51 | 17.56 | 17.41 | 17.50 | 258,695 | -0.19(-1.07%) |
Jun 19, 2018 | 17.52 | 17.71 | 17.45 | 17.69 | 232,803 | -0.20(-1.12%) |
Jun 18, 2018 | 17.74 | 17.91 | 17.72 | 17.89 | 597,824 | -0.23(-1.27%) |
Jun 15, 2018 | 18.15 | 17.97 | 18.12 | 249,240 | -0.18(-0.96%) | |
Jun 14, 2018 | 18.22 | 18.40 | 18.22 | 18.30 | 197,841 | +0.17(+0.94%) |
Jun 13, 2018 | 18.15 | 18.45 | 18.06 | 18.12 | 353,948 | -0.16(-0.88%) |
Jun 12, 2018 | 18.24 | 18.45 | 18.18 | 18.29 | 164,859 | +0.30(+1.67%) |
Jun 11, 2018 | 17.85 | 18.15 | 17.70 | 17.98 | 234,609 | -0.25(-1.40%) |
Jun 08, 2018 | 18.14 | 18.26 | 18.05 | 18.24 | 168,047 | -0.04(-0.22%) |
Jun 07, 2018 | 18.42 | 18.47 | 18.19 | 18.28 | 278,619 | -0.12(-0.65%) |
Jun 06, 2018 | 18.16 | 18.42 | 18.11 | 18.40 | 254,676 | +0.24(+1.32%) |
Jun 05, 2018 | 18.26 | 18.27 | 18.01 | 18.16 | 36,398,056 | +0.02(+0.11%) |
Jun 04, 2018 | 18.18 | 18.21 | 18.10 | 18.14 | 108,738 | +0.05(+0.28%) |