Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 17.27 | 17.27 | 17.27 | 0 | -0.28(-1.60%) | |
Aug 30, 2018 | 17.15 | 17.60 | 16.64 | 17.55 | 28,008 | +0.37(+2.15%) |
Aug 29, 2018 | 17.11 | 17.56 | 17.08 | 17.18 | 6,827 | +0.03(+0.17%) |
Aug 28, 2018 | 17.25 | 17.56 | 16.95 | 17.15 | 16,300 | -0.05(-0.29%) |
Aug 27, 2018 | 17.40 | 17.65 | 16.81 | 17.20 | 21,588 | -0.10(-0.58%) |
Aug 24, 2018 | 16.80 | 17.30 | 16.52 | 17.30 | 33,000 | +0.60(+3.59%) |
Aug 23, 2018 | 16.27 | 16.96 | 16.27 | 16.70 | 5,753 | +0.43(+2.64%) |
Aug 22, 2018 | 16.76 | 16.95 | 16.11 | 16.27 | 12,799 | -0.58(-3.44%) |
Aug 21, 2018 | 16.70 | 16.97 | 16.64 | 16.85 | 6,416 | +0.35(+2.12%) |
Aug 20, 2018 | 16.75 | 17.21 | 16.25 | 16.50 | 16,081 | -0.30(-1.79%) |
Aug 17, 2018 | 16.62 | 17.28 | 16.62 | 16.80 | 4,900 | +0.10(+0.60%) |
Aug 16, 2018 | 16.72 | 17.30 | 16.11 | 16.70 | 5,865 | +0.15(+0.94%) |
Aug 15, 2018 | 17.00 | 17.16 | 16.55 | 16.55 | 18,878 | -0.15(-0.93%) |
Aug 14, 2018 | 16.11 | 16.90 | 16.11 | 16.70 | 58,288 | +0.59(+3.66%) |
Aug 13, 2018 | 16.51 | 16.70 | 16.02 | 16.11 | 7,179 | -0.59(-3.53%) |
Aug 10, 2018 | 15.81 | 16.99 | 15.60 | 16.70 | 6,000 | +0.30(+1.83%) |
Aug 09, 2018 | 16.25 | 16.70 | 15.72 | 16.40 | 9,940 | -0.09(-0.55%) |
Aug 08, 2018 | 16.35 | 16.50 | 15.90 | 16.49 | 73,166 | +0.50(+3.13%) |
Aug 07, 2018 | 16.42 | 16.50 | 15.88 | 15.99 | 29,896 | -0.30(-1.84%) |
Aug 06, 2018 | 16.41 | 16.41 | 15.71 | 16.29 | 6,047 | -0.01(-0.06%) |
Aug 03, 2018 | 16.22 | 16.64 | 15.80 | 16.30 | 7,000 | +0.08(+0.49%) |
Aug 02, 2018 | 15.85 | 16.75 | 15.42 | 16.22 | 12,063 | +0.60(+3.84%) |
Aug 01, 2018 | 16.74 | 16.74 | 15.60 | 15.62 | 33,314 | -0.69(-4.23%) |
Jul 31, 2018 | 15.35 | 16.67 | 15.25 | 16.31 | 20,647 | +0.81(+5.23%) |
Jul 30, 2018 | 15.61 | 16.50 | 15.35 | 15.50 | 15,917 | +0.00(+0.00%) |
Jul 27, 2018 | 15.84 | 16.21 | 15.30 | 15.50 | 17,000 | -0.06(-0.39%) |
Jul 26, 2018 | 16.11 | 16.62 | 15.27 | 15.56 | 108,158 | -0.44(-2.75%) |
Jul 25, 2018 | 16.06 | 16.54 | 15.38 | 16.00 | 141,911 | +0.00(+0.00%) |
Jul 24, 2018 | 16.10 | 16.34 | 16.00 | 16.00 | 248,244 | -0.05(-0.31%) |
Jul 23, 2018 | 16.39 | 16.55 | 16.00 | 16.05 | 19,978 | -0.08(-0.50%) |
Jul 20, 2018 | 16.39 | 16.77 | 15.94 | 16.13 | 25,264 | -0.37(-2.24%) |
Jul 19, 2018 | 16.54 | 17.20 | 15.94 | 16.50 | 43,059 | -0.16(-0.96%) |
Jul 18, 2018 | 16.40 | 17.50 | 16.02 | 16.66 | 71,470 | +0.74(+4.65%) |
Jul 17, 2018 | 16.42 | 16.42 | 15.36 | 15.92 | 67,900 | -0.23(-1.42%) |
Jul 16, 2018 | 16.03 | 16.38 | 15.11 | 16.15 | 94,798 | +0.35(+2.22%) |
Jul 13, 2018 | 16.27 | 16.70 | 14.77 | 15.80 | 144,598 | -0.70(-4.24%) |
Jul 12, 2018 | 17.13 | 16.15 | 16.50 | 54,026 | -0.63(-3.68%) | |
Jul 11, 2018 | 17.38 | 17.49 | 17.02 | 17.13 | 22,057 | -0.31(-1.78%) |
Jul 10, 2018 | 17.05 | 17.45 | 17.05 | 17.44 | 79,756 | +0.23(+1.34%) |
Jul 09, 2018 | 17.45 | 17.50 | 17.20 | 17.21 | 16,309 | +0.01(+0.06%) |
Jul 06, 2018 | 17.70 | 17.70 | 17.20 | 17.20 | 19,417 | -0.05(-0.29%) |
Jul 05, 2018 | 17.30 | 17.75 | 17.05 | 17.25 | 53,372 | +0.04(+0.23%) |
Jul 03, 2018 | 17.21 | 17.21 | 17.21 | 0 | -0.05(-0.29%) | |
Jul 02, 2018 | 17.21 | 17.78 | 17.06 | 17.26 | 37,412 | -0.04(-0.23%) |
Jun 29, 2018 | 17.40 | 17.79 | 17.05 | 17.30 | 28,492 | +0.10(+0.58%) |
Jun 28, 2018 | 17.73 | 17.73 | 16.23 | 17.20 | 17,354 | -0.03(-0.17%) |
Jun 27, 2018 | 17.93 | 17.93 | 16.00 | 17.23 | 63,348 | -0.48(-2.71%) |
Jun 26, 2018 | 17.20 | 18.00 | 17.08 | 17.71 | 115,438 | +0.56(+3.27%) |
Jun 25, 2018 | 17.44 | 17.70 | 16.75 | 17.15 | 147,529 | -0.64(-3.60%) |
Jun 22, 2018 | 17.81 | 18.30 | 17.61 | 17.79 | 191,482 | +0.04(+0.23%) |