Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 15.38 | 15.38 | 15.38 | 0 | +0.16(+1.05%) | |
Aug 30, 2018 | 15.35 | 15.35 | 15.21 | 15.22 | 5,193 | -0.39(-2.51%) |
Aug 29, 2018 | 15.50 | 15.61 | 15.50 | 15.61 | 7,245 | +0.08(+0.49%) |
Aug 28, 2018 | 15.62 | 15.62 | 15.53 | 15.54 | 16,241 | -0.08(-0.50%) |
Aug 27, 2018 | 15.52 | 15.62 | 15.52 | 15.61 | 3,702 | +0.23(+1.52%) |
Aug 24, 2018 | 15.38 | 15.39 | 15.33 | 15.38 | 6,884 | +0.22(+1.44%) |
Aug 23, 2018 | 15.30 | 15.31 | 15.16 | 15.16 | 18,995 | -0.20(-1.32%) |
Aug 22, 2018 | 15.30 | 15.36 | 15.25 | 15.36 | 26,733 | +0.08(+0.54%) |
Aug 21, 2018 | 15.29 | 15.32 | 15.28 | 15.28 | 8,899 | +0.12(+0.79%) |
Aug 20, 2018 | 15.12 | 15.19 | 15.11 | 15.16 | 4,429 | +0.04(+0.27%) |
Aug 17, 2018 | 14.94 | 15.12 | 14.93 | 15.12 | 17,993 | +0.11(+0.74%) |
Aug 16, 2018 | 15.07 | 15.10 | 15.01 | 15.01 | 5,039 | +0.11(+0.71%) |
Aug 15, 2018 | 14.93 | 14.93 | 14.75 | 14.91 | 26,068 | -0.37(-2.42%) |
Aug 14, 2018 | 15.21 | 15.29 | 15.21 | 15.27 | 9,769 | +0.18(+1.19%) |
Aug 13, 2018 | 15.21 | 15.25 | 15.10 | 15.10 | 82,121 | -0.26(-1.66%) |
Aug 10, 2018 | 15.32 | 15.43 | 15.30 | 15.35 | 21,748 | -0.30(-1.90%) |
Aug 09, 2018 | 15.73 | 15.73 | 15.65 | 15.65 | 16,331 | -0.09(-0.60%) |
Aug 08, 2018 | 15.74 | 15.76 | 15.73 | 15.74 | 8,835 | -0.05(-0.31%) |
Aug 07, 2018 | 15.85 | 15.85 | 15.78 | 15.79 | 7,777 | +0.12(+0.77%) |
Aug 06, 2018 | 15.68 | 15.70 | 15.66 | 15.67 | 12,201 | -0.10(-0.65%) |
Aug 03, 2018 | 15.79 | 15.79 | 15.76 | 15.77 | 5,319 | +0.12(+0.80%) |
Aug 02, 2018 | 15.59 | 15.67 | 15.57 | 15.65 | 5,761 | -0.17(-1.07%) |
Aug 01, 2018 | 15.85 | 15.91 | 15.78 | 15.82 | 3,687 | -0.13(-0.80%) |
Jul 31, 2018 | 15.87 | 15.96 | 15.87 | 15.95 | 20,412 | +0.08(+0.49%) |
Jul 30, 2018 | 15.92 | 15.92 | 15.86 | 15.87 | 14,185 | +0.01(+0.07%) |
Jul 27, 2018 | 15.94 | 15.94 | 15.82 | 15.86 | 6,258 | +0.07(+0.47%) |
Jul 26, 2018 | 15.84 | 15.84 | 15.77 | 15.78 | 11,993 | -0.11(-0.67%) |
Jul 25, 2018 | 15.81 | 15.89 | 15.77 | 15.89 | 6,648 | +0.19(+1.21%) |
Jul 24, 2018 | 15.71 | 15.78 | 15.70 | 15.70 | 17,917 | +0.21(+1.37%) |
Jul 23, 2018 | 15.49 | 15.50 | 15.47 | 15.49 | 10,835 | -0.01(-0.08%) |
Jul 20, 2018 | 15.49 | 15.57 | 15.49 | 15.50 | 16,508 | +0.15(+1.00%) |
Jul 19, 2018 | 15.30 | 15.37 | 15.30 | 15.35 | 19,963 | -0.19(-1.19%) |
Jul 18, 2018 | 15.45 | 15.54 | 15.45 | 15.53 | 11,113 | -0.06(-0.38%) |
Jul 17, 2018 | 15.50 | 15.60 | 15.50 | 15.59 | 18,087 | +0.13(+0.82%) |
Jul 16, 2018 | 15.49 | 15.49 | 15.44 | 15.46 | 6,116 | -0.04(-0.27%) |
Jul 13, 2018 | 15.52 | 15.52 | 15.48 | 15.50 | 6,238 | +0.01(+0.08%) |
Jul 12, 2018 | 15.47 | 15.49 | 15.45 | 15.49 | 5,013 | +0.20(+1.34%) |
Jul 11, 2018 | 15.42 | 15.42 | 15.28 | 15.29 | 6,613 | -0.28(-1.79%) |
Jul 10, 2018 | 15.53 | 15.57 | 15.50 | 15.57 | 5,681 | +0.02(+0.10%) |
Jul 09, 2018 | 15.59 | 15.38 | 15.55 | 17,768 | +0.17(+1.12%) | |
Jul 06, 2018 | 15.22 | 15.38 | 15.22 | 15.38 | 13,349 | +0.26(+1.70%) |
Jul 05, 2018 | 15.20 | 15.20 | 15.10 | 15.12 | 45,242 | -0.08(-0.54%) |
Jul 03, 2018 | 15.20 | 15.20 | 15.20 | 0 | +0.02(+0.11%) | |
Jul 02, 2018 | 15.14 | 15.19 | 15.10 | 15.19 | 9,866 | -0.06(-0.42%) |
Jun 29, 2018 | 15.30 | 15.22 | 15.25 | 14,542 | +0.20(+1.31%) | |
Jun 28, 2018 | 15.05 | 15.07 | 15.03 | 15.05 | 33,800 | +0.06(+0.42%) |
Jun 27, 2018 | 15.11 | 15.12 | 14.93 | 14.99 | 17,172 | -0.27(-1.79%) |
Jun 26, 2018 | 15.23 | 15.29 | 15.22 | 15.26 | 11,116 | -0.09(-0.60%) |
Jun 25, 2018 | 15.33 | 15.36 | 15.26 | 15.35 | 9,282 | -0.16(-1.00%) |
Jun 22, 2018 | 15.57 | 15.57 | 15.48 | 15.51 | 15,426 | +0.17(+1.11%) |
Jun 21, 2018 | 15.43 | 15.43 | 15.34 | 15.34 | 11,347 | -0.24(-1.57%) |
Jun 20, 2018 | 15.64 | 15.64 | 15.57 | 15.58 | 13,053 | +0.08(+0.51%) |
Jun 19, 2018 | 15.42 | 15.50 | 15.36 | 15.50 | 9,578 | -0.18(-1.18%) |
Jun 18, 2018 | 15.64 | 15.69 | 15.62 | 15.69 | 7,713 | -0.15(-0.92%) |
Jun 15, 2018 | 15.85 | 15.78 | 15.83 | 5,691 | -0.15(-0.92%) | |
Jun 14, 2018 | 16.08 | 16.08 | 15.98 | 15.98 | 7,296 | -0.10(-0.59%) |
Jun 13, 2018 | 16.20 | 16.21 | 16.01 | 16.08 | 1,968 | -0.10(-0.60%) |
Jun 12, 2018 | 16.21 | 16.23 | 16.15 | 16.17 | 36,069 | -0.05(-0.31%) |
Jun 11, 2018 | 16.25 | 16.25 | 16.22 | 16.22 | 15,236 | -0.01(-0.08%) |
Jun 08, 2018 | 16.17 | 16.24 | 16.11 | 16.24 | 5,307 | -0.10(-0.62%) |
Jun 07, 2018 | 16.37 | 16.39 | 16.34 | 16.34 | 4,695 | -0.05(-0.31%) |
Jun 06, 2018 | 16.32 | 16.39 | 16.31 | 16.39 | 2,173 | +0.15(+0.94%) |
Jun 05, 2018 | 16.28 | 16.28 | 16.23 | 16.23 | 5,395 | -0.08(-0.46%) |
Jun 04, 2018 | 16.29 | 16.31 | 16.29 | 16.31 | 1,632 | +0.13(+0.78%) |