Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 17.25 | 17.25 | 17.25 | 0 | +0.11(+0.63%) | |
Aug 30, 2018 | 17.26 | 17.26 | 17.14 | 17.14 | 915 | -0.07(-0.38%) |
Aug 29, 2018 | 17.04 | 17.21 | 17.04 | 17.21 | 1,923 | +0.09(+0.51%) |
Aug 28, 2018 | 17.26 | 17.26 | 17.12 | 17.12 | 2,977 | -0.02(-0.12%) |
Aug 27, 2018 | 17.06 | 17.14 | 17.04 | 17.14 | 8,762 | +0.03(+0.16%) |
Aug 24, 2018 | 17.03 | 17.12 | 17.03 | 17.12 | 446 | +0.05(+0.28%) |
Aug 23, 2018 | 17.16 | 17.16 | 17.04 | 17.07 | 2,017 | -0.09(-0.55%) |
Aug 22, 2018 | 17.16 | 17.18 | 17.16 | 17.16 | 2,974 | +0.05(+0.32%) |
Aug 20, 2018 | 17.11 | 17.11 | 17.11 | 0 | +0.04(+0.23%) | |
Aug 17, 2018 | 17.07 | 17.07 | 17.07 | 17.07 | 1,496 | +0.03(+0.20%) |
Aug 16, 2018 | 17.08 | 17.15 | 17.04 | 17.04 | 14,109 | -0.04(-0.23%) |
Aug 15, 2018 | 17.02 | 17.08 | 17.02 | 17.08 | 1,197 | +0.06(+0.35%) |
Aug 14, 2018 | 17.02 | 17.02 | 17.02 | 17.02 | 1,017 | -0.01(-0.08%) |
Aug 13, 2018 | 17.02 | 17.03 | 17.02 | 17.03 | 5,403 | +0.01(+0.08%) |
Aug 10, 2018 | 16.98 | 17.02 | 16.98 | 17.02 | 449 | +0.01(+0.07%) |
Aug 09, 2018 | 17.00 | 17.00 | 17.00 | 17.00 | 1,317 | +0.01(+0.08%) |
Aug 08, 2018 | 16.99 | 16.99 | 16.99 | 16.99 | 2,870 | -0.01(-0.03%) |
Aug 07, 2018 | 16.97 | 17.00 | 16.96 | 17.00 | 4,547 | +0.05(+0.31%) |
Aug 06, 2018 | 16.96 | 16.97 | 16.94 | 16.94 | 2,734 | -0.00(-0.00%) |
Aug 03, 2018 | 16.94 | 16.95 | 16.94 | 16.94 | 3,442 | +0.02(+0.12%) |
Aug 02, 2018 | 16.92 | 16.92 | 16.92 | 16.92 | 823 | -0.02(-0.13%) |
Aug 01, 2018 | 16.97 | 16.98 | 16.87 | 16.94 | 5,753 | -0.06(-0.36%) |
Jul 31, 2018 | 17.04 | 17.07 | 16.99 | 17.01 | 6,616 | -0.15(-0.87%) |
Jul 30, 2018 | 17.16 | 17.16 | 17.16 | 17.16 | 748 | +0.19(+1.10%) |
Jul 27, 2018 | 16.99 | 17.07 | 16.92 | 16.97 | 2,394 | +0.09(+0.55%) |
Jul 26, 2018 | 16.91 | 16.94 | 16.87 | 16.88 | 11,186 | -0.09(-0.55%) |
Jul 25, 2018 | 16.97 | 16.97 | 16.97 | 16.97 | 1,191 | -0.01(-0.04%) |
Jul 24, 2018 | 16.97 | 16.98 | 16.97 | 16.98 | 2,246 | +0.05(+0.32%) |
Jul 23, 2018 | 16.94 | 16.94 | 16.92 | 16.92 | 2,709 | -0.05(-0.28%) |
Jul 20, 2018 | 16.96 | 16.97 | 16.96 | 16.97 | 2,245 | +0.07(+0.40%) |
Jul 19, 2018 | 17.00 | 17.00 | 16.90 | 16.90 | 1,292 | +0.04(+0.24%) |
Jul 18, 2018 | 16.95 | 16.97 | 16.86 | 16.86 | 4,821 | -0.17(-1.01%) |
Jul 17, 2018 | 17.03 | 17.03 | 17.03 | 17.03 | 1,124 | +0.06(+0.37%) |
Jul 16, 2018 | 16.93 | 16.97 | 16.93 | 16.97 | 2,432 | +0.12(+0.69%) |
Jul 13, 2018 | 16.91 | 16.91 | 16.86 | 16.86 | 2,921 | -0.02(-0.12%) |
Jul 12, 2018 | 16.97 | 17.03 | 16.88 | 16.88 | 3,085 | -0.13(-0.78%) |
Jul 11, 2018 | 16.97 | 17.01 | 16.91 | 17.01 | 2,501 | -0.03(-0.16%) |
Jul 10, 2018 | 17.04 | 17.04 | 17.04 | 17.04 | 389 | +0.03(+0.19%) |
Jul 09, 2018 | 16.97 | 17.00 | 16.97 | 17.00 | 1,544 | +0.05(+0.32%) |
Jul 06, 2018 | 16.86 | 16.95 | 16.86 | 16.95 | 1,872 | +0.07(+0.43%) |
Jul 05, 2018 | 16.86 | 16.88 | 16.86 | 16.88 | 886 | -0.09(-0.51%) |
Jul 03, 2018 | 16.96 | 16.96 | 16.96 | 0 | +0.00(+0.02%) | |
Jul 02, 2018 | 16.76 | 16.97 | 16.73 | 16.96 | 15,717 | -0.08(-0.45%) |
Jun 29, 2018 | 16.91 | 17.03 | 16.91 | 17.03 | 3,511 | +0.18(+1.07%) |
Jun 28, 2018 | 16.84 | 16.88 | 16.77 | 16.85 | 6,810 | +0.00(+0.01%) |
Jun 27, 2018 | 16.85 | 16.90 | 16.84 | 16.85 | 3,409 | +0.01(+0.07%) |
Jun 26, 2018 | 16.88 | 16.89 | 16.84 | 16.84 | 4,915 | -0.05(-0.29%) |
Jun 22, 2018 | 16.89 | 16.89 | 16.89 | 6 | +0.01(+0.08%) | |
Jun 21, 2018 | 16.88 | 16.88 | 16.88 | 16.88 | 1,756 | -0.03(-0.15%) |
Jun 19, 2018 | 16.90 | 16.90 | 16.90 | 0 | -0.15(-0.86%) | |
Jun 18, 2018 | 17.03 | 17.05 | 17.01 | 17.05 | 5,262 | +0.10(+0.58%) |
Jun 14, 2018 | 16.95 | 16.95 | 16.95 | 0 | +0.10(+0.59%) | |
Jun 13, 2018 | 16.85 | 16.85 | 16.85 | 16.85 | 443 | +0.11(+0.67%) |
Jun 12, 2018 | 16.80 | 16.91 | 16.73 | 16.74 | 5,162 | -0.15(-0.86%) |
Jun 11, 2018 | 16.83 | 16.88 | 16.83 | 16.88 | 2,763 | +0.06(+0.35%) |
Jun 07, 2018 | 16.82 | 16.82 | 16.82 | 0 | -0.03(-0.15%) | |
Jun 06, 2018 | 16.85 | 16.87 | 16.85 | 16.85 | 915 | -0.05(-0.28%) |