Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 17.45 | 17.45 | 17.45 | 0 | +0.30(+1.75%) | |
Aug 30, 2018 | 16.95 | 17.15 | 16.90 | 17.15 | 590,387 | +0.15(+0.88%) |
Aug 29, 2018 | 16.85 | 17.05 | 16.85 | 17.00 | 505,779 | +0.20(+1.19%) |
Aug 28, 2018 | 16.90 | 17.00 | 16.80 | 16.80 | 409,629 | -0.10(-0.59%) |
Aug 27, 2018 | 16.75 | 16.90 | 16.60 | 16.90 | 644,491 | +0.25(+1.50%) |
Aug 24, 2018 | 16.35 | 16.75 | 16.25 | 16.65 | 489,800 | +0.30(+1.83%) |
Aug 23, 2018 | 16.05 | 16.50 | 16.05 | 16.35 | 507,940 | +0.20(+1.24%) |
Aug 22, 2018 | 16.00 | 16.20 | 15.95 | 16.15 | 802,411 | +0.10(+0.62%) |
Aug 21, 2018 | 15.90 | 16.10 | 15.90 | 16.05 | 530,789 | +0.10(+0.63%) |
Aug 20, 2018 | 16.10 | 16.15 | 15.82 | 15.95 | 386,803 | -0.05(-0.31%) |
Aug 17, 2018 | 16.05 | 16.35 | 16.00 | 16.00 | 507,100 | +0.10(+0.63%) |
Aug 16, 2018 | 15.75 | 16.00 | 15.75 | 15.90 | 586,066 | +0.12(+0.79%) |
Aug 15, 2018 | 15.95 | 15.95 | 15.60 | 15.78 | 575,891 | -0.17(-1.10%) |
Aug 14, 2018 | 15.85 | 16.15 | 15.72 | 15.95 | 689,091 | +0.05(+0.31%) |
Aug 13, 2018 | 16.15 | 16.25 | 15.88 | 15.90 | 441,290 | -0.30(-1.85%) |
Aug 10, 2018 | 16.30 | 16.60 | 16.11 | 16.20 | 565,300 | -0.15(-0.92%) |
Aug 09, 2018 | 16.10 | 16.45 | 16.02 | 16.35 | 695,218 | +0.35(+2.19%) |
Aug 08, 2018 | 16.30 | 16.65 | 15.95 | 16.00 | 735,465 | -0.45(-2.74%) |
Aug 07, 2018 | 16.45 | 16.52 | 15.95 | 16.45 | 1,114,714 | +0.00(+0.00%) |
Aug 06, 2018 | 16.55 | 16.60 | 16.35 | 16.45 | 253,715 | -0.10(-0.60%) |
Aug 03, 2018 | 16.25 | 16.65 | 16.25 | 16.55 | 400,300 | +0.35(+2.16%) |
Aug 02, 2018 | 16.45 | 16.50 | 16.10 | 16.20 | 1,183,619 | -0.25(-1.52%) |
Aug 01, 2018 | 16.70 | 16.70 | 16.45 | 16.45 | 764,845 | -0.25(-1.50%) |
Jul 31, 2018 | 16.85 | 16.92 | 16.52 | 16.70 | 514,431 | -0.25(-1.47%) |
Jul 30, 2018 | 17.05 | 17.05 | 16.60 | 16.95 | 652,967 | +0.10(+0.59%) |
Jul 27, 2018 | 17.15 | 17.19 | 16.65 | 16.85 | 1,057,200 | -0.05(-0.30%) |
Jul 26, 2018 | 16.70 | 17.70 | 16.60 | 16.90 | 3,889,146 | +0.45(+2.74%) |
Jul 25, 2018 | 15.15 | 16.85 | 14.95 | 16.45 | 2,414,330 | +0.85(+5.45%) |
Jul 24, 2018 | 15.95 | 16.00 | 15.60 | 15.60 | 891,321 | -0.25(-1.58%) |
Jul 23, 2018 | 15.80 | 15.90 | 15.60 | 15.85 | 270,078 | +0.05(+0.32%) |
Jul 20, 2018 | 15.65 | 16.00 | 15.65 | 15.80 | 260,463 | +0.10(+0.64%) |
Jul 19, 2018 | 15.45 | 15.88 | 15.45 | 15.70 | 455,660 | +0.15(+0.96%) |
Jul 18, 2018 | 15.40 | 15.60 | 15.38 | 15.55 | 668,643 | +0.15(+0.97%) |
Jul 17, 2018 | 15.35 | 15.60 | 15.26 | 15.40 | 489,089 | +0.00(+0.00%) |
Jul 16, 2018 | 15.85 | 16.00 | 15.40 | 15.40 | 543,511 | -0.45(-2.84%) |
Jul 13, 2018 | 16.00 | 15.75 | 15.85 | 517,043 | +0.10(+0.63%) | |
Jul 12, 2018 | 15.65 | 16.05 | 15.65 | 15.75 | 689,521 | +0.10(+0.64%) |
Jul 11, 2018 | 15.50 | 15.75 | 15.50 | 15.65 | 885,074 | +0.15(+0.97%) |
Jul 10, 2018 | 15.40 | 15.55 | 15.25 | 15.50 | 1,309,534 | +0.15(+0.98%) |
Jul 09, 2018 | 15.65 | 15.70 | 15.10 | 15.35 | 735,068 | +0.50(+3.37%) |
Jul 06, 2018 | 14.75 | 14.90 | 14.65 | 14.85 | 308,146 | +0.15(+1.02%) |
Jul 05, 2018 | 14.80 | 14.80 | 14.50 | 14.70 | 846,712 | -0.05(-0.34%) |
Jul 03, 2018 | 14.75 | 14.75 | 14.75 | 0 | +0.10(+0.68%) | |
Jul 02, 2018 | 14.90 | 14.90 | 14.35 | 14.65 | 302,426 | -0.15(-1.01%) |
Jun 29, 2018 | 14.85 | 14.45 | 14.80 | 347,526 | +0.10(+0.68%) | |
Jun 28, 2018 | 14.45 | 14.90 | 14.32 | 14.70 | 496,710 | +0.15(+1.03%) |
Jun 27, 2018 | 15.05 | 15.10 | 14.55 | 14.55 | 860,563 | -0.55(-3.64%) |
Jun 26, 2018 | 15.05 | 15.25 | 14.85 | 15.10 | 1,241,043 | +0.10(+0.67%) |
Jun 25, 2018 | 15.35 | 15.55 | 14.97 | 15.00 | 1,589,216 | -0.20(-1.32%) |
Jun 22, 2018 | 14.50 | 15.30 | 13.78 | 15.20 | 6,914,560 | +3.05(+25.10%) |
Jun 21, 2018 | 12.40 | 12.75 | 11.90 | 12.15 | 436,079 | -0.20(-1.62%) |
Jun 20, 2018 | 12.20 | 12.50 | 12.07 | 12.35 | 1,275,144 | +0.25(+2.07%) |
Jun 19, 2018 | 12.35 | 12.35 | 12.07 | 12.10 | 410,556 | -0.20(-1.63%) |
Jun 18, 2018 | 12.10 | 12.50 | 12.05 | 12.30 | 376,432 | +0.15(+1.23%) |
Jun 15, 2018 | 12.20 | 12.05 | 12.15 | 221,523 | +0.10(+0.83%) | |
Jun 14, 2018 | 12.00 | 12.10 | 11.85 | 12.05 | 242,755 | +0.15(+1.26%) |
Jun 13, 2018 | 12.00 | 12.05 | 11.80 | 11.90 | 205,190 | +0.00(+0.00%) |
Jun 12, 2018 | 11.80 | 12.00 | 11.70 | 11.90 | 157,072 | +0.05(+0.42%) |
Jun 11, 2018 | 12.00 | 12.15 | 11.62 | 11.85 | 198,827 | -0.10(-0.84%) |
Jun 08, 2018 | 11.80 | 12.10 | 11.70 | 11.95 | 197,426 | +0.15(+1.27%) |
Jun 07, 2018 | 12.00 | 12.00 | 11.80 | 11.80 | 180,791 | -0.15(-1.26%) |
Jun 06, 2018 | 12.20 | 12.30 | 11.95 | 11.95 | 343,432 | -0.20(-1.65%) |
Jun 05, 2018 | 11.85 | 12.35 | 11.70 | 12.15 | 300,651 | +0.25(+2.10%) |
Jun 04, 2018 | 11.90 | 12.15 | 11.55 | 11.90 | 502,643 | -0.10(-0.83%) |