Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 16.88 | 16.88 | 16.88 | 0 | +0.08(+0.48%) | |
Aug 30, 2018 | 16.86 | 16.86 | 16.80 | 16.80 | 3,731 | +0.02(+0.12%) |
Aug 29, 2018 | 16.72 | 16.85 | 16.72 | 16.78 | 2,240 | +0.07(+0.42%) |
Aug 28, 2018 | 16.82 | 16.82 | 16.71 | 16.71 | 21,493 | -0.04(-0.24%) |
Aug 27, 2018 | 16.81 | 16.81 | 16.75 | 16.75 | 6,319 | -0.07(-0.42%) |
Aug 24, 2018 | 16.84 | 16.87 | 16.71 | 16.82 | 6,400 | -0.02(-0.12%) |
Aug 23, 2018 | 16.83 | 16.84 | 16.71 | 16.84 | 2,326 | +0.02(+0.12%) |
Aug 22, 2018 | 16.71 | 16.85 | 16.71 | 16.82 | 6,326 | +0.12(+0.72%) |
Aug 21, 2018 | 16.60 | 16.85 | 16.60 | 16.70 | 6,939 | +0.07(+0.42%) |
Aug 20, 2018 | 16.67 | 16.70 | 16.57 | 16.63 | 4,880 | +0.01(+0.06%) |
Aug 17, 2018 | 16.45 | 16.70 | 16.45 | 16.62 | 5,900 | +0.12(+0.73%) |
Aug 16, 2018 | 16.49 | 16.50 | 16.45 | 16.50 | 3,436 | +0.05(+0.30%) |
Aug 15, 2018 | 16.41 | 16.61 | 16.41 | 16.45 | 2,847 | -0.27(-1.61%) |
Aug 14, 2018 | 16.64 | 16.74 | 16.50 | 16.72 | 4,258 | -0.07(-0.42%) |
Aug 13, 2018 | 16.65 | 16.87 | 16.65 | 16.79 | 3,927 | +0.12(+0.72%) |
Aug 10, 2018 | 16.66 | 16.67 | 16.66 | 16.67 | 800 | -0.10(-0.60%) |
Aug 09, 2018 | 16.77 | 16.79 | 16.53 | 16.77 | 4,208 | +0.13(+0.78%) |
Aug 08, 2018 | 16.84 | 16.84 | 16.46 | 16.64 | 3,428 | -0.08(-0.48%) |
Aug 07, 2018 | 16.66 | 16.88 | 16.66 | 16.72 | 5,100 | -0.15(-0.89%) |
Aug 06, 2018 | 16.79 | 16.87 | 16.59 | 16.87 | 6,642 | +0.34(+2.06%) |
Aug 03, 2018 | 16.71 | 16.71 | 16.53 | 16.53 | 4,500 | -0.17(-1.02%) |
Aug 02, 2018 | 16.68 | 16.70 | 16.68 | 16.70 | 4,177 | +0.03(+0.18%) |
Aug 01, 2018 | 16.62 | 16.70 | 16.40 | 16.67 | 20,770 | -0.05(-0.30%) |
Jul 31, 2018 | 16.60 | 16.75 | 16.60 | 16.72 | 8,856 | +0.12(+0.72%) |
Jul 30, 2018 | 16.55 | 16.71 | 16.55 | 16.60 | 9,663 | +0.03(+0.18%) |
Jul 27, 2018 | 16.79 | 16.79 | 16.57 | 16.57 | 3,400 | -0.25(-1.49%) |
Jul 26, 2018 | 16.54 | 16.89 | 16.45 | 16.82 | 8,413 | +0.29(+1.75%) |
Jul 25, 2018 | 16.51 | 16.54 | 16.44 | 16.53 | 2,840 | +0.03(+0.18%) |
Jul 24, 2018 | 16.55 | 16.44 | 16.50 | 16,698 | -0.05(-0.30%) | |
Jul 23, 2018 | 16.46 | 16.60 | 16.39 | 16.55 | 8,425 | +0.04(+0.24%) |
Jul 20, 2018 | 16.42 | 16.62 | 16.42 | 16.51 | 10,599 | +0.03(+0.18%) |
Jul 19, 2018 | 16.48 | 16.50 | 16.38 | 16.48 | 19,102 | +0.03(+0.18%) |
Jul 18, 2018 | 16.47 | 16.50 | 16.40 | 16.45 | 9,304 | -0.03(-0.18%) |
Jul 17, 2018 | 16.51 | 16.51 | 16.45 | 16.48 | 4,581 | -0.02(-0.12%) |
Jul 16, 2018 | 16.38 | 16.50 | 16.38 | 16.50 | 11,239 | +0.03(+0.18%) |
Jul 13, 2018 | 16.62 | 16.77 | 16.45 | 16.47 | 7,706 | +0.02(+0.12%) |
Jul 12, 2018 | 16.47 | 16.38 | 16.45 | 4,817 | +0.03(+0.18%) | |
Jul 11, 2018 | 16.45 | 16.49 | 16.43 | 16.42 | 6,199 | -0.01(-0.06%) |
Jul 10, 2018 | 16.72 | 16.72 | 16.30 | 16.43 | 6,062 | -0.05(-0.30%) |
Jul 09, 2018 | 16.73 | 16.76 | 16.40 | 16.48 | 20,577 | -0.42(-2.49%) |
Jul 06, 2018 | 16.68 | 17.00 | 16.67 | 16.90 | 7,177 | -0.07(-0.41%) |
Jul 05, 2018 | 17.00 | 17.05 | 16.97 | 16.97 | 8,804 | -0.03(-0.18%) |
Jul 03, 2018 | 17.00 | 17.00 | 17.00 | 0 | -0.03(-0.18%) | |
Jul 02, 2018 | 16.95 | 17.05 | 16.95 | 17.03 | 19,660 | +0.08(+0.47%) |
Jun 29, 2018 | 16.78 | 16.99 | 16.73 | 16.95 | 16,695 | +0.14(+0.83%) |
Jun 28, 2018 | 16.86 | 16.86 | 16.75 | 16.81 | 9,895 | +0.05(+0.30%) |
Jun 27, 2018 | 16.85 | 16.85 | 16.75 | 16.76 | 8,760 | -0.05(-0.30%) |
Jun 26, 2018 | 16.86 | 16.86 | 16.79 | 16.81 | 9,021 | -0.02(-0.12%) |
Jun 25, 2018 | 16.80 | 16.85 | 16.76 | 16.83 | 28,475 | +0.01(+0.06%) |
Jun 22, 2018 | 16.72 | 16.84 | 16.72 | 16.82 | 78,375 | +0.04(+0.24%) |
Jun 21, 2018 | 16.73 | 16.80 | 16.73 | 16.78 | 7,395 | -0.03(-0.18%) |
Jun 20, 2018 | 16.74 | 16.84 | 16.74 | 16.81 | 10,301 | +0.03(+0.18%) |
Jun 19, 2018 | 16.62 | 16.80 | 16.62 | 16.78 | 14,759 | +0.07(+0.42%) |
Jun 18, 2018 | 16.73 | 16.73 | 16.43 | 16.71 | 11,755 | -0.17(-1.01%) |
Jun 15, 2018 | 16.88 | 16.56 | 16.88 | 52,691 | +0.32(+1.93%) | |
Jun 14, 2018 | 16.53 | 16.56 | 16.42 | 16.56 | 8,960 | +0.00(+0.00%) |
Jun 13, 2018 | 16.62 | 16.71 | 16.54 | 16.56 | 15,228 | +0.02(+0.12%) |
Jun 12, 2018 | 16.69 | 16.69 | 16.40 | 16.54 | 70,089 | +0.01(+0.06%) |
Jun 11, 2018 | 16.70 | 16.75 | 16.50 | 16.53 | 41,348 | -0.21(-1.25%) |
Jun 08, 2018 | 16.77 | 16.79 | 16.68 | 16.74 | 15,668 | -0.13(-0.77%) |
Jun 07, 2018 | 16.56 | 16.99 | 16.55 | 16.87 | 23,109 | +0.30(+1.81%) |
Jun 06, 2018 | 16.59 | 16.60 | 16.48 | 16.57 | 17,296 | -0.01(-0.06%) |
Jun 05, 2018 | 16.49 | 16.58 | 16.45 | 16.58 | 254,751 | +0.09(+0.58%) |
Jun 04, 2018 | 16.57 | 16.57 | 16.44 | 16.48 | 32,042 | +0.02(+0.09%) |