Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 16.41 | 16.41 | 16.41 | 0 | +0.06(+0.39%) | |
Aug 30, 2018 | 16.41 | 16.47 | 16.31 | 16.35 | 46,242 | -0.07(-0.44%) |
Aug 29, 2018 | 16.53 | 16.53 | 16.34 | 16.42 | 75,220 | -0.11(-0.68%) |
Aug 28, 2018 | 16.73 | 16.73 | 16.52 | 16.53 | 51,765 | -0.12(-0.72%) |
Aug 27, 2018 | 16.78 | 16.85 | 16.64 | 16.65 | 77,991 | -0.07(-0.43%) |
Aug 24, 2018 | 16.66 | 16.85 | 16.54 | 16.73 | 111,032 | +0.06(+0.34%) |
Aug 23, 2018 | 16.90 | 16.90 | 16.60 | 16.67 | 67,310 | -0.21(-1.24%) |
Aug 22, 2018 | 16.93 | 17.02 | 16.81 | 16.88 | 49,581 | -0.06(-0.38%) |
Aug 21, 2018 | 16.79 | 17.06 | 16.76 | 16.94 | 224,722 | +0.20(+1.20%) |
Aug 20, 2018 | 16.74 | 16.92 | 16.64 | 16.74 | 56,707 | +0.01(+0.05%) |
Aug 17, 2018 | 16.71 | 17.06 | 16.69 | 16.73 | 189,825 | -0.06(-0.38%) |
Aug 16, 2018 | 16.62 | 16.91 | 16.56 | 16.80 | 71,101 | +0.24(+1.46%) |
Aug 15, 2018 | 16.71 | 16.97 | 16.53 | 16.56 | 93,616 | -0.15(-0.91%) |
Aug 14, 2018 | 16.60 | 16.92 | 16.50 | 16.71 | 96,268 | +0.16(+0.97%) |
Aug 13, 2018 | 16.77 | 16.91 | 16.54 | 16.55 | 82,822 | -0.22(-1.29%) |
Aug 10, 2018 | 16.69 | 16.89 | 16.57 | 16.77 | 36,471 | -0.02(-0.10%) |
Aug 09, 2018 | 16.83 | 17.01 | 16.67 | 16.78 | 32,884 | -0.02(-0.10%) |
Aug 08, 2018 | 16.74 | 16.86 | 16.55 | 16.80 | 120,683 | +0.10(+0.58%) |
Aug 07, 2018 | 16.82 | 16.99 | 16.66 | 16.70 | 33,044 | -0.07(-0.43%) |
Aug 06, 2018 | 16.79 | 17.13 | 16.69 | 16.77 | 31,881 | +0.03(+0.19%) |
Aug 03, 2018 | 17.07 | 17.25 | 16.68 | 16.74 | 46,678 | -0.35(-2.07%) |
Aug 02, 2018 | 16.95 | 17.18 | 16.59 | 17.10 | 65,012 | +0.12(+0.71%) |
Aug 01, 2018 | 16.93 | 17.14 | 16.74 | 16.98 | 80,528 | +0.10(+0.57%) |
Jul 31, 2018 | 17.14 | 17.14 | 16.37 | 16.88 | 81,424 | -0.14(-0.85%) |
Jul 30, 2018 | 17.19 | 17.35 | 17.02 | 17.02 | 78,051 | -0.16(-0.94%) |
Jul 27, 2018 | 17.25 | 17.35 | 17.02 | 17.18 | 149,246 | +0.00(+0.00%) |
Jul 26, 2018 | 16.81 | 17.35 | 16.69 | 17.18 | 128,056 | +0.56(+3.38%) |
Jul 25, 2018 | 16.57 | 16.86 | 16.45 | 16.62 | 82,740 | -0.05(-0.29%) |
Jul 24, 2018 | 16.81 | 16.87 | 16.58 | 16.67 | 95,169 | -0.14(-0.81%) |
Jul 23, 2018 | 16.79 | 16.84 | 16.70 | 16.81 | 85,379 | +0.02(+0.10%) |
Jul 20, 2018 | 16.57 | 16.91 | 16.38 | 16.79 | 93,514 | +0.18(+1.06%) |
Jul 19, 2018 | 16.54 | 16.68 | 16.40 | 16.61 | 94,077 | +0.08(+0.49%) |
Jul 18, 2018 | 16.54 | 16.62 | 16.45 | 16.53 | 44,702 | +0.00(+0.00%) |
Jul 17, 2018 | 16.53 | 16.75 | 16.51 | 16.53 | 93,799 | +0.00(+0.00%) |
Jul 16, 2018 | 16.27 | 16.54 | 16.27 | 16.53 | 122,810 | +0.27(+1.68%) |
Jul 13, 2018 | 16.41 | 16.48 | 16.24 | 16.26 | 68,562 | -0.18(-1.12%) |
Jul 12, 2018 | 16.65 | 16.35 | 16.45 | 86,129 | -0.21(-1.25%) | |
Jul 11, 2018 | 16.57 | 16.80 | 16.57 | 16.65 | 102,342 | +0.05(+0.29%) |
Jul 10, 2018 | 16.98 | 17.05 | 16.57 | 16.61 | 81,703 | -0.38(-2.22%) |
Jul 09, 2018 | 16.77 | 17.07 | 16.73 | 16.98 | 89,708 | +0.21(+1.25%) |
Jul 06, 2018 | 16.90 | 16.69 | 16.77 | 64,587 | +0.02(+0.10%) | |
Jul 05, 2018 | 16.64 | 16.80 | 16.55 | 16.76 | 91,286 | +0.21(+1.26%) |
Jul 03, 2018 | 16.55 | 16.55 | 16.55 | 0 | -0.01(-0.05%) | |
Jul 02, 2018 | 16.53 | 16.57 | 16.40 | 16.56 | 138,808 | +0.02(+0.10%) |
Jun 29, 2018 | 16.81 | 16.51 | 16.54 | 182,471 | -0.07(-0.43%) | |
Jun 28, 2018 | 16.58 | 16.74 | 16.58 | 16.61 | 87,793 | +0.07(+0.44%) |
Jun 27, 2018 | 17.02 | 17.02 | 16.53 | 16.54 | 143,806 | -0.55(-3.23%) |
Jun 26, 2018 | 17.10 | 17.16 | 16.93 | 17.09 | 71,348 | +0.02(+0.09%) |
Jun 25, 2018 | 16.98 | 17.23 | 16.89 | 17.08 | 111,779 | +0.06(+0.33%) |
Jun 22, 2018 | 17.39 | 17.57 | 16.98 | 17.02 | 766,619 | -0.29(-1.66%) |
Jun 21, 2018 | 17.36 | 17.47 | 17.06 | 17.31 | 206,091 | -0.02(-0.09%) |
Jun 20, 2018 | 17.30 | 17.47 | 16.97 | 17.32 | 150,732 | +0.02(+0.14%) |
Jun 19, 2018 | 16.81 | 17.42 | 16.81 | 17.30 | 243,121 | +0.35(+2.08%) |
Jun 18, 2018 | 17.05 | 17.59 | 16.71 | 16.95 | 197,600 | +0.14(+0.86%) |
Jun 15, 2018 | 16.91 | 16.67 | 16.81 | 680,338 | -0.11(-0.63%) | |
Jun 14, 2018 | 17.02 | 17.02 | 16.69 | 16.91 | 163,932 | -0.06(-0.35%) |
Jun 13, 2018 | 17.07 | 17.10 | 16.91 | 16.97 | 148,101 | -0.10(-0.56%) |
Jun 12, 2018 | 17.32 | 17.36 | 17.01 | 17.07 | 134,127 | -0.23(-1.33%) |
Jun 11, 2018 | 17.58 | 17.69 | 17.20 | 17.30 | 126,009 | -0.25(-1.40%) |
Jun 08, 2018 | 17.19 | 17.59 | 17.19 | 17.54 | 159,052 | +0.31(+1.79%) |
Jun 07, 2018 | 17.36 | 17.40 | 17.17 | 17.23 | 158,627 | -0.11(-0.65%) |
Jun 06, 2018 | 17.30 | 17.51 | 17.30 | 17.34 | 141,219 | +0.06(+0.34%) |
Jun 05, 2018 | 17.18 | 17.30 | 17.10 | 17.28 | 72,239 | +0.15(+0.87%) |
Jun 04, 2018 | 17.01 | 17.18 | 16.94 | 17.14 | 58,696 | +0.21(+1.23%) |