Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 18.83 | 18.83 | 18.83 | 0 | +0.14(+0.73%) | |
Aug 30, 2018 | 18.44 | 18.76 | 18.21 | 18.69 | 27,429 | +0.16(+0.86%) |
Aug 29, 2018 | 18.69 | 18.78 | 18.49 | 18.53 | 19,335 | -0.16(-0.85%) |
Aug 28, 2018 | 18.85 | 18.94 | 18.65 | 18.69 | 17,980 | -0.11(-0.61%) |
Aug 27, 2018 | 19.24 | 19.54 | 18.69 | 18.81 | 37,919 | -0.34(-1.79%) |
Aug 24, 2018 | 19.10 | 19.24 | 18.92 | 19.15 | 27,854 | +0.09(+0.48%) |
Aug 23, 2018 | 19.29 | 19.51 | 18.90 | 19.06 | 67,890 | -0.32(-1.65%) |
Aug 22, 2018 | 19.15 | 19.38 | 18.88 | 19.38 | 76,944 | +0.23(+1.19%) |
Aug 21, 2018 | 18.35 | 19.15 | 18.35 | 19.15 | 121,740 | +0.87(+4.74%) |
Aug 20, 2018 | 18.28 | 18.62 | 17.99 | 18.28 | 41,485 | +0.05(+0.25%) |
Aug 17, 2018 | 17.96 | 18.47 | 17.62 | 18.24 | 204,413 | +0.21(+1.14%) |
Aug 16, 2018 | 17.76 | 18.08 | 17.07 | 18.03 | 47,098 | +0.42(+2.39%) |
Aug 15, 2018 | 17.68 | 18.36 | 17.36 | 17.61 | 42,881 | -0.20(-1.15%) |
Aug 14, 2018 | 17.43 | 17.88 | 17.23 | 17.81 | 27,112 | +0.41(+2.34%) |
Aug 13, 2018 | 17.79 | 17.79 | 17.23 | 17.41 | 25,332 | -0.36(-2.04%) |
Aug 10, 2018 | 17.84 | 17.91 | 17.43 | 17.77 | 37,061 | -0.18(-1.01%) |
Aug 09, 2018 | 18.04 | 18.25 | 17.86 | 17.95 | 23,401 | -0.11(-0.63%) |
Aug 08, 2018 | 18.06 | 18.27 | 17.54 | 18.06 | 30,818 | -0.02(-0.12%) |
Aug 07, 2018 | 18.36 | 18.65 | 18.00 | 18.09 | 52,347 | -0.39(-2.09%) |
Aug 06, 2018 | 18.77 | 18.86 | 18.36 | 18.47 | 39,294 | -0.29(-1.57%) |
Aug 03, 2018 | 18.53 | 19.15 | 18.36 | 18.77 | 100,816 | +0.20(+1.10%) |
Aug 02, 2018 | 16.45 | 18.61 | 16.45 | 18.56 | 136,431 | +2.29(+14.07%) |
Aug 01, 2018 | 16.93 | 16.95 | 16.14 | 16.27 | 44,443 | -0.63(-3.75%) |
Jul 31, 2018 | 16.94 | 17.07 | 16.84 | 16.91 | 33,159 | +0.02(+0.13%) |
Jul 30, 2018 | 17.04 | 17.11 | 16.77 | 16.89 | 30,794 | -0.16(-0.93%) |
Jul 27, 2018 | 17.63 | 17.75 | 17.03 | 17.04 | 55,372 | -0.50(-2.84%) |
Jul 26, 2018 | 17.16 | 17.60 | 17.00 | 17.54 | 39,645 | +0.36(+2.11%) |
Jul 25, 2018 | 17.07 | 17.23 | 16.90 | 17.18 | 45,550 | +0.09(+0.53%) |
Jul 24, 2018 | 17.13 | 17.50 | 17.09 | 17.09 | 48,685 | -0.07(-0.40%) |
Jul 23, 2018 | 17.07 | 17.20 | 16.93 | 17.16 | 38,381 | +0.09(+0.53%) |
Jul 20, 2018 | 16.70 | 17.20 | 16.70 | 17.07 | 62,063 | +0.39(+2.31%) |
Jul 19, 2018 | 16.61 | 16.75 | 16.59 | 16.68 | 29,561 | +0.07(+0.41%) |
Jul 18, 2018 | 16.70 | 16.75 | 16.45 | 16.61 | 30,498 | -0.09(-0.54%) |
Jul 17, 2018 | 16.50 | 16.75 | 16.45 | 16.70 | 27,688 | +0.18(+1.10%) |
Jul 16, 2018 | 16.89 | 16.89 | 16.41 | 16.52 | 32,325 | -0.34(-2.02%) |
Jul 13, 2018 | 16.77 | 17.09 | 16.77 | 16.86 | 17,670 | +0.05(+0.27%) |
Jul 12, 2018 | 16.86 | 16.91 | 16.61 | 16.82 | 30,020 | +0.05(+0.27%) |
Jul 11, 2018 | 16.64 | 16.89 | 16.64 | 16.77 | 30,955 | +0.02(+0.14%) |
Jul 10, 2018 | 17.00 | 17.23 | 16.57 | 16.75 | 50,739 | -0.27(-1.60%) |
Jul 09, 2018 | 16.79 | 17.04 | 16.79 | 17.02 | 32,735 | +0.32(+1.90%) |
Jul 06, 2018 | 16.73 | 16.93 | 16.52 | 16.70 | 47,683 | +0.05(+0.27%) |
Jul 05, 2018 | 16.73 | 16.45 | 16.66 | 62,497 | +0.29(+1.80%) | |
Jul 03, 2018 | 16.36 | 16.36 | 16.36 | 0 | -0.29(-1.77%) | |
Jul 02, 2018 | 15.89 | 16.68 | 15.89 | 16.66 | 101,205 | +0.63(+3.96%) |
Jun 29, 2018 | 15.93 | 16.18 | 15.93 | 16.02 | 92,833 | +0.14(+0.86%) |
Jun 28, 2018 | 15.75 | 16.02 | 15.59 | 15.89 | 93,739 | +0.07(+0.43%) |
Jun 27, 2018 | 16.05 | 16.32 | 15.80 | 15.82 | 90,086 | -0.16(-0.99%) |
Jun 26, 2018 | 15.64 | 16.16 | 15.48 | 15.98 | 149,800 | +0.41(+2.62%) |
Jun 25, 2018 | 15.30 | 15.57 | 14.91 | 15.57 | 268,239 | +0.29(+1.93%) |
Jun 22, 2018 | 16.02 | 16.73 | 15.12 | 15.28 | 874,601 | -0.59(-3.71%) |
Jun 21, 2018 | 16.84 | 16.84 | 15.75 | 15.87 | 170,367 | -1.00(-5.91%) |
Jun 20, 2018 | 16.95 | 17.13 | 16.68 | 16.86 | 98,392 | -0.05(-0.27%) |
Jun 19, 2018 | 17.04 | 17.13 | 16.79 | 16.91 | 90,260 | -0.25(-1.45%) |
Jun 18, 2018 | 17.43 | 17.52 | 16.89 | 17.16 | 122,566 | -0.25(-1.43%) |
Jun 15, 2018 | 17.84 | 17.38 | 17.41 | 212,169 | +0.02(+0.13%) | |
Jun 14, 2018 | 17.18 | 17.47 | 16.91 | 17.38 | 81,125 | +0.18(+1.05%) |
Jun 13, 2018 | 17.20 | 17.38 | 17.02 | 17.20 | 103,788 | +0.05(+0.26%) |
Jun 12, 2018 | 17.09 | 17.32 | 16.86 | 17.16 | 77,390 | +0.05(+0.26%) |
Jun 11, 2018 | 16.43 | 17.20 | 16.43 | 17.11 | 97,108 | +0.77(+4.72%) |
Jun 08, 2018 | 16.23 | 16.45 | 16.14 | 16.34 | 85,182 | +0.25(+1.55%) |
Jun 07, 2018 | 15.64 | 16.23 | 15.59 | 16.09 | 85,945 | +0.59(+3.80%) |
Jun 06, 2018 | 15.43 | 15.57 | 15.12 | 15.50 | 74,205 | +0.16(+1.03%) |
Jun 05, 2018 | 15.07 | 15.41 | 14.96 | 15.34 | 62,674 | +0.54(+3.68%) |
Jun 04, 2018 | 14.14 | 14.91 | 14.14 | 14.80 | 80,957 | +0.70(+4.98%) |