Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 16.60 | 16.60 | 16.60 | 0 | +0.01(+0.04%) | |
Aug 30, 2018 | 16.72 | 16.74 | 16.54 | 16.60 | 665,375 | -0.10(-0.58%) |
Aug 29, 2018 | 16.77 | 16.78 | 16.67 | 16.69 | 654,205 | -0.08(-0.45%) |
Aug 28, 2018 | 16.56 | 16.77 | 16.54 | 16.77 | 1,168,477 | +0.21(+1.25%) |
Aug 27, 2018 | 16.72 | 16.74 | 16.50 | 16.56 | 1,239,848 | -0.16(-0.95%) |
Aug 24, 2018 | 16.74 | 16.76 | 16.60 | 16.72 | 999,985 | -0.06(-0.33%) |
Aug 23, 2018 | 16.82 | 16.82 | 16.70 | 16.78 | 820,643 | -0.03(-0.16%) |
Aug 22, 2018 | 17.04 | 17.07 | 16.76 | 16.80 | 1,279,325 | -0.22(-1.30%) |
Aug 21, 2018 | 16.98 | 17.07 | 16.93 | 17.02 | 1,412,651 | +0.03(+0.20%) |
Aug 20, 2018 | 16.84 | 17.19 | 16.82 | 16.99 | 1,624,652 | +0.17(+0.98%) |
Aug 17, 2018 | 16.61 | 16.84 | 16.58 | 16.82 | 1,151,265 | +0.21(+1.25%) |
Aug 16, 2018 | 16.46 | 16.62 | 16.44 | 16.62 | 1,173,814 | +0.16(+0.96%) |
Aug 15, 2018 | 16.58 | 16.61 | 16.29 | 16.46 | 1,214,477 | -0.10(-0.58%) |
Aug 14, 2018 | 16.31 | 16.57 | 16.28 | 16.56 | 1,180,051 | +0.29(+1.78%) |
Aug 13, 2018 | 16.32 | 16.39 | 16.16 | 16.27 | 876,728 | -0.05(-0.30%) |
Aug 10, 2018 | 16.38 | 16.52 | 16.30 | 16.31 | 835,519 | -0.12(-0.71%) |
Aug 09, 2018 | 16.45 | 16.51 | 16.36 | 16.43 | 1,120,199 | +0.01(+0.08%) |
Aug 08, 2018 | 16.38 | 16.50 | 16.22 | 16.42 | 1,101,566 | +0.01(+0.04%) |
Aug 07, 2018 | 16.62 | 16.63 | 16.36 | 16.41 | 1,743,051 | -0.27(-1.61%) |
Aug 06, 2018 | 16.77 | 16.88 | 16.65 | 16.68 | 1,387,977 | -0.08(-0.45%) |
Aug 03, 2018 | 16.57 | 16.76 | 16.52 | 16.76 | 1,324,426 | +0.22(+1.34%) |
Aug 02, 2018 | 16.69 | 16.80 | 16.51 | 16.54 | 1,533,726 | -0.17(-0.99%) |
Aug 01, 2018 | 16.27 | 16.80 | 16.04 | 16.70 | 3,043,636 | +0.24(+1.47%) |
Jul 31, 2018 | 16.39 | 16.83 | 16.32 | 16.46 | 9,792,041 | +0.16(+0.97%) |
Jul 30, 2018 | 16.23 | 16.44 | 16.07 | 16.30 | 1,701,256 | +0.23(+1.42%) |
Jul 27, 2018 | 16.45 | 16.46 | 15.98 | 16.07 | 2,257,856 | -0.33(-1.99%) |
Jul 26, 2018 | 16.34 | 16.63 | 16.33 | 16.40 | 2,248,821 | +0.08(+0.50%) |
Jul 25, 2018 | 16.26 | 16.36 | 16.00 | 16.32 | 1,717,394 | +0.17(+1.05%) |
Jul 24, 2018 | 16.24 | 16.28 | 16.03 | 16.15 | 1,158,669 | -0.10(-0.59%) |
Jul 23, 2018 | 15.98 | 16.26 | 15.94 | 16.24 | 1,941,230 | +0.16(+0.97%) |
Jul 20, 2018 | 16.14 | 15.87 | 16.09 | 1,464,631 | -0.05(-0.30%) | |
Jul 19, 2018 | 15.81 | 16.25 | 15.71 | 16.13 | 1,699,180 | +0.31(+1.93%) |
Jul 18, 2018 | 15.86 | 15.96 | 15.71 | 15.83 | 1,380,040 | -0.03(-0.21%) |
Jul 17, 2018 | 15.84 | 16.07 | 15.82 | 15.86 | 1,401,546 | +0.05(+0.30%) |
Jul 16, 2018 | 15.96 | 15.97 | 15.74 | 15.81 | 1,714,332 | -0.14(-0.89%) |
Jul 13, 2018 | 16.17 | 16.19 | 15.94 | 15.96 | 1,062,217 | -0.16(-1.01%) |
Jul 12, 2018 | 16.20 | 16.23 | 15.97 | 16.12 | 1,103,140 | -0.06(-0.38%) |
Jul 11, 2018 | 16.28 | 16.41 | 16.15 | 16.18 | 1,120,218 | -0.16(-1.00%) |
Jul 10, 2018 | 16.32 | 16.44 | 16.22 | 16.34 | 1,551,789 | +0.05(+0.33%) |
Jul 09, 2018 | 16.45 | 16.47 | 16.22 | 16.29 | 1,277,223 | -0.18(-1.07%) |
Jul 06, 2018 | 16.45 | 16.56 | 16.41 | 16.47 | 1,362,074 | +0.07(+0.41%) |
Jul 05, 2018 | 16.18 | 16.41 | 15.98 | 16.40 | 1,088,564 | +0.27(+1.69%) |
Jul 03, 2018 | 16.13 | 16.13 | 16.13 | 0 | +0.20(+1.24%) | |
Jul 02, 2018 | 15.95 | 16.15 | 15.76 | 15.93 | 1,276,531 | -0.04(-0.26%) |
Jun 29, 2018 | 16.34 | 16.35 | 15.94 | 15.97 | 1,776,702 | -0.37(-2.25%) |
Jun 28, 2018 | 16.23 | 16.40 | 16.19 | 16.34 | 1,805,151 | +0.09(+0.54%) |
Jun 27, 2018 | 16.13 | 16.36 | 16.07 | 16.25 | 1,677,016 | +0.14(+0.84%) |
Jun 26, 2018 | 16.33 | 16.39 | 16.11 | 16.11 | 1,871,511 | -0.27(-1.62%) |
Jun 25, 2018 | 16.26 | 16.43 | 16.13 | 16.38 | 3,615,587 | +0.12(+0.71%) |
Jun 22, 2018 | 15.91 | 16.30 | 15.90 | 16.26 | 14,658,000 | +0.45(+2.84%) |
Jun 21, 2018 | 15.69 | 15.87 | 15.62 | 15.81 | 1,412,027 | +0.15(+0.96%) |
Jun 20, 2018 | 15.30 | 15.72 | 15.27 | 15.66 | 1,937,450 | +0.39(+2.54%) |
Jun 19, 2018 | 15.27 | 15.43 | 15.20 | 15.28 | 1,721,725 | -0.05(-0.35%) |
Jun 18, 2018 | 15.22 | 15.45 | 15.13 | 15.33 | 1,317,931 | +0.08(+0.54%) |
Jun 15, 2018 | 15.39 | 15.17 | 15.25 | 2,183,526 | +0.08(+0.54%) | |
Jun 14, 2018 | 15.27 | 15.37 | 15.06 | 15.17 | 1,917,092 | -0.02(-0.13%) |
Jun 13, 2018 | 15.62 | 15.62 | 15.19 | 15.19 | 1,851,185 | -0.39(-2.53%) |
Jun 12, 2018 | 15.43 | 15.70 | 15.34 | 15.58 | 1,328,665 | +0.15(+0.97%) |
Jun 11, 2018 | 15.23 | 15.51 | 15.22 | 15.43 | 1,235,368 | +0.20(+1.29%) |
Jun 08, 2018 | 15.18 | 15.27 | 15.13 | 15.24 | 1,913,137 | +0.08(+0.54%) |
Jun 07, 2018 | 15.09 | 15.29 | 15.01 | 15.15 | 1,081,681 | +0.06(+0.41%) |
Jun 06, 2018 | 15.14 | 14.94 | 15.09 | 1,314,375 | +0.04(+0.27%) | |
Jun 05, 2018 | 14.92 | 15.13 | 14.87 | 15.05 | 1,826,919 | +0.20(+1.37%) |
Jun 04, 2018 | 14.78 | 14.96 | 14.71 | 14.85 | 1,835,218 | +0.16(+1.06%) |