Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 16.91 | 16.91 | 16.91 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 17.09 | 17.16 | 16.90 | 16.91 | 395,380 | -0.20(-1.17%) |
Aug 29, 2018 | 17.13 | 17.21 | 17.05 | 17.11 | 604,250 | -0.02(-0.12%) |
Aug 28, 2018 | 16.88 | 17.14 | 16.75 | 17.13 | 682,315 | +0.28(+1.66%) |
Aug 27, 2018 | 16.95 | 17.10 | 16.72 | 16.85 | 743,952 | -0.09(-0.53%) |
Aug 24, 2018 | 16.85 | 16.99 | 16.79 | 16.94 | 453,800 | +0.08(+0.47%) |
Aug 23, 2018 | 16.91 | 16.98 | 16.80 | 16.86 | 527,123 | -0.03(-0.18%) |
Aug 22, 2018 | 16.98 | 17.05 | 16.78 | 16.89 | 489,923 | -0.11(-0.65%) |
Aug 21, 2018 | 16.85 | 17.17 | 16.65 | 17.00 | 1,045,953 | +0.22(+1.31%) |
Aug 20, 2018 | 17.00 | 17.04 | 16.76 | 16.78 | 762,099 | -0.19(-1.12%) |
Aug 17, 2018 | 16.67 | 16.97 | 16.60 | 16.97 | 626,900 | +0.29(+1.74%) |
Aug 16, 2018 | 16.46 | 16.75 | 16.43 | 16.68 | 701,124 | +0.21(+1.28%) |
Aug 15, 2018 | 16.15 | 16.52 | 16.07 | 16.47 | 866,085 | +0.27(+1.67%) |
Aug 14, 2018 | 15.94 | 16.34 | 15.88 | 16.20 | 584,603 | +0.34(+2.14%) |
Aug 13, 2018 | 16.00 | 16.03 | 15.79 | 15.86 | 565,571 | -0.20(-1.25%) |
Aug 10, 2018 | 16.02 | 16.13 | 15.96 | 16.06 | 433,100 | -0.01(-0.06%) |
Aug 09, 2018 | 16.22 | 16.23 | 16.04 | 16.07 | 544,968 | -0.06(-0.37%) |
Aug 08, 2018 | 16.23 | 16.37 | 16.07 | 16.13 | 720,062 | -0.07(-0.43%) |
Aug 07, 2018 | 15.81 | 16.22 | 15.73 | 16.20 | 1,096,859 | +0.36(+2.27%) |
Aug 06, 2018 | 15.92 | 15.97 | 15.77 | 15.84 | 1,020,970 | -0.03(-0.19%) |
Aug 03, 2018 | 15.86 | 15.91 | 15.63 | 15.87 | 991,900 | +0.17(+1.08%) |
Aug 02, 2018 | 15.30 | 15.89 | 15.30 | 15.70 | 1,320,863 | +0.44(+2.88%) |
Aug 01, 2018 | 15.08 | 15.27 | 14.81 | 15.26 | 692,418 | +0.19(+1.26%) |
Jul 31, 2018 | 15.05 | 15.36 | 14.88 | 15.07 | 1,026,002 | +0.02(+0.13%) |
Jul 30, 2018 | 14.71 | 15.14 | 14.70 | 15.05 | 653,190 | +0.35(+2.38%) |
Jul 27, 2018 | 15.13 | 15.40 | 14.69 | 14.70 | 1,380,700 | -1.04(-6.61%) |
Jul 26, 2018 | 15.81 | 15.94 | 15.63 | 15.74 | 861,597 | -0.04(-0.25%) |
Jul 25, 2018 | 15.72 | 15.86 | 15.67 | 15.78 | 684,699 | +0.11(+0.70%) |
Jul 24, 2018 | 15.70 | 15.78 | 15.59 | 15.67 | 716,241 | +0.01(+0.06%) |
Jul 23, 2018 | 15.90 | 16.00 | 15.55 | 15.66 | 816,647 | -0.24(-1.51%) |
Jul 20, 2018 | 15.97 | 16.00 | 15.79 | 15.90 | 728,255 | -0.04(-0.25%) |
Jul 19, 2018 | 15.43 | 15.96 | 15.39 | 15.94 | 829,870 | +0.55(+3.57%) |
Jul 18, 2018 | 15.48 | 15.51 | 15.25 | 15.39 | 1,361,611 | -0.11(-0.71%) |
Jul 17, 2018 | 15.66 | 15.72 | 15.42 | 15.50 | 1,154,200 | -0.17(-1.08%) |
Jul 16, 2018 | 16.59 | 16.59 | 15.57 | 15.67 | 1,198,743 | -0.35(-2.18%) |
Jul 13, 2018 | 16.40 | 16.57 | 15.99 | 16.02 | 1,607,988 | -0.41(-2.50%) |
Jul 12, 2018 | 16.69 | 16.71 | 16.37 | 16.43 | 827,058 | -0.21(-1.26%) |
Jul 11, 2018 | 16.54 | 16.83 | 16.54 | 16.64 | 1,117,303 | +0.10(+0.60%) |
Jul 10, 2018 | 16.58 | 16.63 | 16.50 | 16.54 | 1,003,595 | -0.05(-0.30%) |
Jul 09, 2018 | 16.62 | 16.64 | 16.47 | 16.59 | 1,268,274 | +0.05(+0.30%) |
Jul 06, 2018 | 16.30 | 16.54 | 16.24 | 16.54 | 1,488,962 | +0.25(+1.53%) |
Jul 05, 2018 | 16.16 | 16.31 | 15.90 | 16.29 | 1,457,566 | +0.26(+1.62%) |
Jul 03, 2018 | 16.03 | 16.03 | 16.03 | 0 | +0.45(+2.89%) | |
Jul 02, 2018 | 15.87 | 15.89 | 15.33 | 15.58 | 874,136 | -0.27(-1.70%) |
Jun 29, 2018 | 15.61 | 15.89 | 15.45 | 15.85 | 710,763 | +0.26(+1.67%) |
Jun 28, 2018 | 15.38 | 15.61 | 15.36 | 15.59 | 540,678 | +0.24(+1.56%) |
Jun 27, 2018 | 15.29 | 15.46 | 15.24 | 15.35 | 493,760 | +0.09(+0.59%) |
Jun 26, 2018 | 15.34 | 15.41 | 15.18 | 15.26 | 665,226 | -0.04(-0.26%) |
Jun 25, 2018 | 14.97 | 15.33 | 14.97 | 15.30 | 805,971 | +0.27(+1.80%) |
Jun 22, 2018 | 14.70 | 15.04 | 14.66 | 15.03 | 977,761 | +0.35(+2.38%) |
Jun 21, 2018 | 14.80 | 14.87 | 14.60 | 14.68 | 566,718 | -0.10(-0.68%) |
Jun 20, 2018 | 14.61 | 14.90 | 14.58 | 14.78 | 681,105 | +0.19(+1.30%) |
Jun 19, 2018 | 14.60 | 14.81 | 14.51 | 14.59 | 706,060 | -0.01(-0.07%) |
Jun 18, 2018 | 14.39 | 14.60 | 14.36 | 14.60 | 613,683 | +0.27(+1.88%) |
Jun 15, 2018 | 14.55 | 14.27 | 14.33 | 1,171,619 | -0.07(-0.49%) | |
Jun 14, 2018 | 14.23 | 14.45 | 14.15 | 14.40 | 442,692 | +0.24(+1.69%) |
Jun 13, 2018 | 14.46 | 14.53 | 14.06 | 14.16 | 746,582 | -0.27(-1.87%) |
Jun 12, 2018 | 14.36 | 14.57 | 14.36 | 14.43 | 904,477 | +0.09(+0.63%) |
Jun 11, 2018 | 14.20 | 14.37 | 14.19 | 14.34 | 471,199 | +0.15(+1.06%) |
Jun 08, 2018 | 14.14 | 14.28 | 14.12 | 14.19 | 327,506 | +0.05(+0.35%) |
Jun 07, 2018 | 14.25 | 14.37 | 14.13 | 14.14 | 495,032 | -0.08(-0.56%) |
Jun 06, 2018 | 14.08 | 14.27 | 13.86 | 14.22 | 844,930 | +0.11(+0.78%) |
Jun 05, 2018 | 14.50 | 14.59 | 14.08 | 14.11 | 893,035 | -0.35(-2.42%) |
Jun 04, 2018 | 14.50 | 14.59 | 14.27 | 14.46 | 679,093 | +0.01(+0.07%) |