Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 16.81 | 16.81 | 16.81 | 0 | +0.12(+0.74%) | |
Aug 30, 2018 | 16.79 | 16.81 | 16.67 | 16.68 | 69,068 | -0.15(-0.88%) |
Aug 29, 2018 | 16.70 | 16.86 | 16.70 | 16.83 | 86,001 | +0.15(+0.89%) |
Aug 28, 2018 | 16.63 | 16.72 | 16.63 | 16.68 | 75,128 | +0.07(+0.40%) |
Aug 27, 2018 | 16.51 | 16.68 | 16.48 | 16.62 | 106,993 | +0.26(+1.61%) |
Aug 24, 2018 | 16.25 | 16.38 | 16.24 | 16.35 | 67,578 | +0.20(+1.22%) |
Aug 23, 2018 | 16.18 | 16.26 | 16.15 | 16.15 | 23,616 | +0.00(+0.00%) |
Aug 22, 2018 | 16.04 | 16.16 | 16.04 | 16.15 | 35,937 | +0.11(+0.67%) |
Aug 21, 2018 | 15.99 | 16.09 | 15.97 | 16.05 | 67,801 | +0.10(+0.62%) |
Aug 20, 2018 | 15.87 | 15.97 | 15.84 | 15.95 | 60,887 | +0.05(+0.31%) |
Aug 17, 2018 | 15.85 | 15.94 | 15.82 | 15.90 | 68,306 | +0.04(+0.26%) |
Aug 16, 2018 | 15.93 | 16.00 | 15.85 | 15.86 | 88,064 | -0.05(-0.31%) |
Aug 15, 2018 | 16.01 | 16.02 | 15.77 | 15.91 | 58,802 | -0.24(-1.48%) |
Aug 14, 2018 | 16.19 | 16.20 | 16.09 | 16.15 | 76,244 | -0.02(-0.10%) |
Aug 13, 2018 | 16.37 | 16.40 | 16.15 | 16.16 | 53,035 | -0.23(-1.41%) |
Aug 10, 2018 | 16.47 | 16.54 | 16.37 | 16.39 | 61,754 | -0.19(-1.14%) |
Aug 09, 2018 | 16.58 | 16.66 | 16.56 | 16.58 | 55,761 | -0.05(-0.30%) |
Aug 08, 2018 | 16.63 | 16.65 | 16.59 | 16.63 | 28,341 | -0.02(-0.15%) |
Aug 07, 2018 | 16.67 | 16.71 | 16.58 | 16.66 | 84,292 | +0.10(+0.60%) |
Aug 06, 2018 | 16.51 | 16.56 | 16.45 | 16.56 | 183,842 | +0.02(+0.10%) |
Aug 03, 2018 | 16.54 | 16.57 | 16.49 | 16.54 | 33,971 | +0.01(+0.05%) |
Aug 02, 2018 | 16.32 | 16.54 | 16.29 | 16.53 | 82,264 | +0.08(+0.50%) |
Aug 01, 2018 | 16.46 | 16.57 | 16.41 | 16.45 | 55,252 | -0.04(-0.25%) |
Jul 31, 2018 | 16.64 | 16.67 | 16.44 | 16.49 | 61,617 | -0.12(-0.69%) |
Jul 30, 2018 | 16.93 | 16.93 | 16.58 | 16.61 | 105,321 | -0.35(-2.04%) |
Jul 27, 2018 | 17.18 | 17.18 | 16.84 | 16.95 | 52,412 | -0.16(-0.96%) |
Jul 26, 2018 | 17.09 | 17.18 | 17.05 | 17.12 | 98,806 | +0.06(+0.34%) |
Jul 25, 2018 | 16.91 | 17.09 | 16.85 | 17.06 | 94,018 | +0.17(+1.02%) |
Jul 24, 2018 | 16.95 | 17.07 | 16.82 | 16.89 | 72,135 | +0.07(+0.44%) |
Jul 23, 2018 | 16.76 | 16.85 | 16.74 | 16.81 | 49,011 | +0.03(+0.20%) |
Jul 20, 2018 | 16.83 | 16.90 | 16.78 | 16.78 | 33,136 | +0.00(+0.00%) |
Jul 19, 2018 | 16.81 | 16.88 | 16.73 | 16.78 | 49,214 | -0.07(-0.39%) |
Jul 18, 2018 | 16.87 | 16.91 | 16.84 | 16.85 | 55,919 | -0.04(-0.24%) |
Jul 17, 2018 | 16.50 | 16.90 | 16.50 | 16.89 | 208,931 | +0.34(+2.04%) |
Jul 16, 2018 | 16.50 | 16.61 | 16.50 | 16.55 | 54,393 | +0.02(+0.10%) |
Jul 13, 2018 | 16.51 | 16.56 | 16.44 | 16.53 | 52,881 | +0.02(+0.15%) |
Jul 12, 2018 | 16.42 | 16.54 | 16.42 | 16.51 | 64,244 | +0.17(+1.06%) |
Jul 11, 2018 | 16.35 | 16.42 | 16.33 | 16.34 | 22,530 | -0.22(-1.34%) |
Jul 10, 2018 | 16.63 | 16.64 | 16.53 | 16.56 | 52,703 | -0.02(-0.10%) |
Jul 09, 2018 | 16.47 | 16.58 | 16.42 | 16.58 | 55,959 | +0.29(+1.77%) |
Jul 06, 2018 | 16.09 | 16.31 | 16.09 | 16.29 | 60,574 | +0.22(+1.38%) |
Jul 05, 2018 | 16.00 | 16.08 | 15.93 | 16.06 | 43,435 | +0.03(+0.20%) |
Jul 03, 2018 | 16.03 | 16.03 | 16.03 | 0 | +0.08(+0.52%) | |
Jul 02, 2018 | 15.72 | 15.96 | 15.72 | 15.95 | 46,865 | -0.02(-0.15%) |
Jun 29, 2018 | 15.98 | 16.06 | 15.95 | 15.97 | 41,379 | +0.11(+0.68%) |
Jun 28, 2018 | 15.66 | 15.89 | 15.66 | 15.87 | 61,951 | +0.20(+1.26%) |
Jun 27, 2018 | 15.97 | 16.05 | 15.67 | 15.67 | 159,720 | -0.30(-1.91%) |
Jun 26, 2018 | 16.01 | 16.05 | 15.91 | 15.97 | 65,443 | -0.07(-0.46%) |
Jun 25, 2018 | 16.30 | 16.30 | 15.92 | 16.05 | 191,086 | -0.40(-2.46%) |
Jun 22, 2018 | 16.62 | 16.62 | 16.46 | 16.45 | 109,574 | -0.19(-1.14%) |
Jun 21, 2018 | 16.86 | 16.89 | 16.63 | 16.64 | 103,613 | -0.23(-1.37%) |
Jun 20, 2018 | 16.86 | 16.97 | 16.86 | 16.87 | 64,818 | +0.03(+0.20%) |
Jun 19, 2018 | 16.82 | 16.90 | 16.69 | 16.84 | 509,260 | -0.32(-1.87%) |
Jun 18, 2018 | 17.07 | 17.16 | 16.99 | 17.16 | 100,394 | +0.04(+0.24%) |
Jun 15, 2018 | 17.14 | 17.15 | 17.12 | 46,069 | -0.03(-0.19%) | |
Jun 14, 2018 | 17.14 | 17.22 | 17.10 | 17.15 | 71,844 | +0.09(+0.53%) |
Jun 13, 2018 | 17.09 | 17.18 | 17.06 | 17.06 | 85,863 | -0.05(-0.29%) |
Jun 12, 2018 | 17.02 | 17.17 | 16.96 | 17.11 | 108,757 | +0.09(+0.53%) |
Jun 11, 2018 | 17.02 | 17.05 | 16.97 | 17.02 | 67,227 | -0.06(-0.34%) |
Jun 08, 2018 | 16.95 | 17.09 | 16.92 | 17.08 | 45,089 | +0.13(+0.78%) |
Jun 07, 2018 | 17.11 | 17.13 | 16.85 | 16.95 | 98,319 | -0.06(-0.34%) |
Jun 06, 2018 | 17.01 | 17.00 | 83,994 | +0.06(+0.34%) | ||
Jun 05, 2018 | 16.95 | 16.98 | 16.88 | 16.95 | 50,324 | -0.08(-0.48%) |
Jun 04, 2018 | 16.93 | 17.05 | 16.90 | 17.03 | 82,956 | +0.22(+1.32%) |