Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 15.21 | 15.21 | 15.21 | 0 | +0.23(+1.51%) | |
Aug 30, 2018 | 15.03 | 15.20 | 14.92 | 14.98 | 39,614 | -0.20(-1.34%) |
Aug 29, 2018 | 15.48 | 15.72 | 15.10 | 15.19 | 45,739 | -0.25(-1.62%) |
Aug 28, 2018 | 15.21 | 15.63 | 14.99 | 15.44 | 161,642 | +0.37(+2.46%) |
Aug 27, 2018 | 14.86 | 15.16 | 14.85 | 15.07 | 68,811 | +0.24(+1.63%) |
Aug 24, 2018 | 14.70 | 14.98 | 14.64 | 14.82 | 95,855 | +0.14(+0.93%) |
Aug 23, 2018 | 14.82 | 15.07 | 14.49 | 14.69 | 178,665 | -0.19(-1.27%) |
Aug 22, 2018 | 14.90 | 15.08 | 14.75 | 14.88 | 237,769 | -0.02(-0.10%) |
Aug 21, 2018 | 14.63 | 15.00 | 14.58 | 14.89 | 73,226 | +0.29(+2.02%) |
Aug 20, 2018 | 14.51 | 14.72 | 14.45 | 14.60 | 80,831 | +0.14(+0.99%) |
Aug 17, 2018 | 13.90 | 14.61 | 13.90 | 14.45 | 123,488 | +0.53(+3.80%) |
Aug 16, 2018 | 13.99 | 14.08 | 13.75 | 13.92 | 48,074 | +0.08(+0.55%) |
Aug 15, 2018 | 13.83 | 13.89 | 13.62 | 13.85 | 43,029 | -0.02(-0.11%) |
Aug 14, 2018 | 13.80 | 13.94 | 13.79 | 13.86 | 52,839 | +0.00(+0.00%) |
Aug 13, 2018 | 14.04 | 14.04 | 13.80 | 13.86 | 46,305 | -0.15(-1.08%) |
Aug 10, 2018 | 14.07 | 14.31 | 13.61 | 14.02 | 108,944 | -0.71(-4.83%) |
Aug 09, 2018 | 15.02 | 15.10 | 14.67 | 14.73 | 81,592 | -0.23(-1.52%) |
Aug 08, 2018 | 14.79 | 15.01 | 14.77 | 14.95 | 113,528 | +0.11(+0.71%) |
Aug 07, 2018 | 14.96 | 15.11 | 14.64 | 14.85 | 74,494 | +0.06(+0.41%) |
Aug 06, 2018 | 14.79 | 14.94 | 14.73 | 14.79 | 56,173 | -0.02(-0.10%) |
Aug 03, 2018 | 14.71 | 14.82 | 14.62 | 14.80 | 83,427 | +0.10(+0.67%) |
Aug 02, 2018 | 14.51 | 14.79 | 14.43 | 14.70 | 97,104 | +0.15(+1.04%) |
Aug 01, 2018 | 15.07 | 15.16 | 14.46 | 14.55 | 83,898 | -0.54(-3.61%) |
Jul 31, 2018 | 14.55 | 15.18 | 14.55 | 15.10 | 114,034 | +0.47(+3.21%) |
Jul 30, 2018 | 14.66 | 14.86 | 14.61 | 14.63 | 66,983 | -0.03(-0.21%) |
Jul 27, 2018 | 14.75 | 14.75 | 14.42 | 14.66 | 59,893 | -0.12(-0.82%) |
Jul 26, 2018 | 14.57 | 14.90 | 14.57 | 14.78 | 87,873 | +0.21(+1.45%) |
Jul 25, 2018 | 14.32 | 14.61 | 14.07 | 14.57 | 134,287 | +0.44(+3.10%) |
Jul 24, 2018 | 14.45 | 14.48 | 14.11 | 14.13 | 70,996 | -0.14(-0.95%) |
Jul 23, 2018 | 14.49 | 14.52 | 14.14 | 14.26 | 100,878 | -0.23(-1.62%) |
Jul 20, 2018 | 14.84 | 14.84 | 14.46 | 14.50 | 94,358 | -0.23(-1.54%) |
Jul 19, 2018 | 14.89 | 14.89 | 14.64 | 14.73 | 78,278 | -0.14(-0.92%) |
Jul 18, 2018 | 15.01 | 15.07 | 14.85 | 14.86 | 83,225 | -0.11(-0.76%) |
Jul 17, 2018 | 14.95 | 15.10 | 14.77 | 14.98 | 93,488 | -0.14(-0.90%) |
Jul 16, 2018 | 15.60 | 15.60 | 15.05 | 15.11 | 125,273 | -0.53(-3.39%) |
Jul 13, 2018 | 15.65 | 15.85 | 15.58 | 15.64 | 83,156 | -0.04(-0.24%) |
Jul 12, 2018 | 16.05 | 16.05 | 15.57 | 15.68 | 169,838 | -0.25(-1.57%) |
Jul 11, 2018 | 15.58 | 16.09 | 15.57 | 15.93 | 328,664 | +0.33(+2.13%) |
Jul 10, 2018 | 15.80 | 15.97 | 15.51 | 15.60 | 132,469 | -0.17(-1.10%) |
Jul 09, 2018 | 15.94 | 16.13 | 15.73 | 15.77 | 144,489 | -0.09(-0.57%) |
Jul 06, 2018 | 16.19 | 16.25 | 15.82 | 15.86 | 79,462 | -0.21(-1.32%) |
Jul 05, 2018 | 16.63 | 16.68 | 15.94 | 16.07 | 250,256 | -0.61(-3.67%) |
Jul 03, 2018 | 16.68 | 16.68 | 16.68 | 0 | +0.18(+1.10%) | |
Jul 02, 2018 | 16.37 | 16.50 | 16.22 | 16.50 | 166,875 | +0.09(+0.55%) |
Jun 29, 2018 | 15.94 | 16.54 | 15.94 | 16.41 | 315,093 | +0.45(+2.84%) |
Jun 28, 2018 | 15.77 | 15.97 | 15.44 | 15.96 | 345,629 | +0.48(+3.08%) |
Jun 27, 2018 | 15.61 | 15.70 | 15.28 | 15.48 | 555,911 | -0.06(-0.40%) |
Jun 26, 2018 | 15.50 | 15.67 | 15.37 | 15.54 | 231,484 | +0.10(+0.66%) |
Jun 25, 2018 | 15.61 | 15.61 | 15.09 | 15.44 | 394,728 | -0.19(-1.22%) |
Jun 22, 2018 | 16.05 | 16.08 | 15.56 | 15.63 | 228,334 | +0.09(+0.57%) |
Jun 21, 2018 | 15.56 | 15.68 | 15.20 | 15.54 | 368,116 | -0.10(-0.65%) |
Jun 20, 2018 | 16.01 | 16.08 | 15.54 | 15.65 | 225,777 | -0.23(-1.42%) |
Jun 19, 2018 | 15.35 | 15.91 | 14.93 | 15.87 | 380,110 | +0.72(+4.78%) |
Jun 18, 2018 | 14.68 | 15.22 | 14.65 | 15.15 | 153,052 | +0.66(+4.52%) |
Jun 15, 2018 | 14.69 | 14.49 | 14.49 | 212,123 | +0.00(+0.00%) | |
Jun 14, 2018 | 14.70 | 14.71 | 14.40 | 14.49 | 201,737 | -0.18(-1.26%) |
Jun 13, 2018 | 14.89 | 14.89 | 14.66 | 14.68 | 159,064 | -0.17(-1.15%) |
Jun 12, 2018 | 15.57 | 15.66 | 14.75 | 14.85 | 318,446 | -0.72(-4.60%) |
Jun 11, 2018 | 15.49 | 16.04 | 15.38 | 15.56 | 291,670 | +0.08(+0.53%) |
Jun 08, 2018 | 15.97 | 16.08 | 15.22 | 15.48 | 311,439 | -0.66(-4.10%) |
Jun 07, 2018 | 15.85 | 16.26 | 15.85 | 16.14 | 125,838 | +0.23(+1.46%) |
Jun 06, 2018 | 15.92 | 15.39 | 15.91 | 162,895 | +0.33(+2.15%) | |
Jun 05, 2018 | 14.95 | 15.68 | 14.95 | 15.58 | 111,911 | +0.57(+3.82%) |
Jun 04, 2018 | 15.66 | 15.84 | 14.92 | 15.00 | 210,640 | -0.54(-3.47%) |