Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 14.31 | 14.31 | 14.31 | 0 | +0.07(+0.50%) | |
Aug 30, 2018 | 14.34 | 14.34 | 14.02 | 14.24 | 514,332 | -0.18(-1.27%) |
Aug 29, 2018 | 14.46 | 14.53 | 14.22 | 14.42 | 396,827 | -0.01(-0.10%) |
Aug 28, 2018 | 14.72 | 14.80 | 14.36 | 14.43 | 438,841 | -0.24(-1.63%) |
Aug 27, 2018 | 14.53 | 14.84 | 14.53 | 14.67 | 483,910 | +0.18(+1.22%) |
Aug 24, 2018 | 14.29 | 14.59 | 14.23 | 14.50 | 364,644 | +0.32(+2.29%) |
Aug 23, 2018 | 14.30 | 14.30 | 13.97 | 14.17 | 542,551 | -0.12(-0.84%) |
Aug 22, 2018 | 14.39 | 14.41 | 14.10 | 14.29 | 293,598 | -0.05(-0.34%) |
Aug 21, 2018 | 14.26 | 14.48 | 14.22 | 14.34 | 368,151 | +0.10(+0.69%) |
Aug 20, 2018 | 14.11 | 14.44 | 14.09 | 14.24 | 576,923 | +0.15(+1.10%) |
Aug 17, 2018 | 14.12 | 14.24 | 13.93 | 14.09 | 510,927 | -0.06(-0.40%) |
Aug 16, 2018 | 14.00 | 14.27 | 13.93 | 14.15 | 395,354 | +0.27(+1.98%) |
Aug 15, 2018 | 14.15 | 14.15 | 13.44 | 13.87 | 860,933 | -0.49(-3.44%) |
Aug 14, 2018 | 14.24 | 14.55 | 14.24 | 14.36 | 582,800 | +0.27(+1.90%) |
Aug 13, 2018 | 14.81 | 14.92 | 14.05 | 14.10 | 1,739,383 | -0.84(-5.62%) |
Aug 10, 2018 | 15.36 | 15.45 | 14.91 | 14.93 | 963,114 | -0.58(-3.73%) |
Aug 09, 2018 | 15.60 | 15.63 | 15.24 | 15.51 | 1,021,810 | -0.15(-0.95%) |
Aug 08, 2018 | 14.34 | 15.75 | 14.20 | 15.66 | 1,685,947 | -0.25(-1.59%) |
Aug 07, 2018 | 15.84 | 16.18 | 15.76 | 15.91 | 635,002 | +0.20(+1.30%) |
Aug 06, 2018 | 15.62 | 15.93 | 15.54 | 15.71 | 356,898 | +0.07(+0.45%) |
Aug 03, 2018 | 15.34 | 16.00 | 15.34 | 15.64 | 582,011 | +0.37(+2.40%) |
Aug 02, 2018 | 15.82 | 15.82 | 15.19 | 15.27 | 1,244,674 | -0.69(-4.33%) |
Aug 01, 2018 | 15.95 | 16.15 | 15.82 | 15.96 | 857,120 | -0.06(-0.40%) |
Jul 31, 2018 | 15.84 | 16.14 | 15.77 | 16.03 | 383,391 | +0.27(+1.70%) |
Jul 30, 2018 | 15.72 | 16.06 | 15.72 | 15.76 | 417,101 | +0.08(+0.54%) |
Jul 27, 2018 | 15.98 | 16.01 | 15.63 | 15.67 | 303,775 | -0.21(-1.33%) |
Jul 26, 2018 | 15.56 | 16.03 | 15.47 | 15.89 | 321,930 | +0.28(+1.81%) |
Jul 25, 2018 | 15.57 | 15.66 | 15.28 | 15.60 | 361,726 | -0.06(-0.40%) |
Jul 24, 2018 | 15.94 | 15.94 | 15.53 | 15.67 | 494,200 | -0.08(-0.54%) |
Jul 23, 2018 | 15.89 | 15.91 | 15.69 | 15.75 | 302,512 | -0.15(-0.93%) |
Jul 20, 2018 | 16.08 | 16.15 | 15.88 | 15.90 | 410,294 | -0.27(-1.66%) |
Jul 19, 2018 | 16.12 | 16.25 | 15.91 | 16.17 | 690,576 | +0.04(+0.22%) |
Jul 18, 2018 | 15.86 | 16.15 | 15.80 | 16.13 | 364,932 | +0.30(+1.91%) |
Jul 17, 2018 | 15.27 | 15.87 | 15.27 | 15.83 | 513,486 | +0.51(+3.36%) |
Jul 16, 2018 | 15.76 | 15.88 | 15.11 | 15.32 | 930,097 | -0.54(-3.42%) |
Jul 13, 2018 | 15.81 | 16.06 | 15.79 | 15.86 | 500,061 | -0.01(-0.09%) |
Jul 12, 2018 | 16.04 | 16.04 | 15.79 | 15.87 | 472,431 | -0.02(-0.13%) |
Jul 11, 2018 | 16.01 | 16.08 | 15.88 | 15.89 | 856,852 | -0.30(-1.87%) |
Jul 10, 2018 | 16.26 | 16.53 | 16.07 | 16.20 | 641,974 | -0.01(-0.09%) |
Jul 09, 2018 | 15.82 | 16.26 | 15.67 | 16.21 | 1,023,145 | +0.42(+2.68%) |
Jul 06, 2018 | 15.58 | 15.88 | 15.46 | 15.79 | 612,050 | +0.16(+1.04%) |
Jul 05, 2018 | 15.32 | 15.75 | 15.29 | 15.63 | 703,943 | +0.33(+2.17%) |
Jul 03, 2018 | 15.29 | 15.29 | 15.29 | 0 | -0.05(-0.32%) | |
Jul 02, 2018 | 15.68 | 15.83 | 15.22 | 15.34 | 1,128,373 | -0.54(-3.37%) |
Jun 29, 2018 | 15.38 | 15.98 | 15.35 | 15.88 | 940,816 | +0.57(+3.73%) |
Jun 28, 2018 | 15.28 | 15.32 | 15.07 | 15.31 | 862,505 | -0.02(-0.14%) |
Jun 27, 2018 | 15.52 | 15.83 | 15.30 | 15.33 | 662,626 | -0.16(-1.00%) |
Jun 26, 2018 | 15.60 | 15.62 | 15.44 | 15.48 | 486,545 | -0.04(-0.27%) |
Jun 25, 2018 | 15.79 | 15.79 | 15.34 | 15.53 | 643,430 | -0.40(-2.52%) |
Jun 22, 2018 | 16.13 | 16.21 | 15.76 | 15.93 | 1,115,816 | -0.01(-0.04%) |
Jun 21, 2018 | 16.51 | 16.58 | 15.89 | 15.94 | 471,656 | -0.56(-3.38%) |
Jun 20, 2018 | 16.51 | 16.53 | 16.12 | 16.49 | 644,184 | +0.06(+0.39%) |
Jun 19, 2018 | 16.95 | 16.98 | 16.22 | 16.43 | 735,789 | -0.84(-4.86%) |
Jun 18, 2018 | 17.32 | 17.39 | 17.13 | 17.27 | 742,670 | -0.20(-1.13%) |
Jun 15, 2018 | 17.50 | 17.00 | 17.46 | 743,547 | -0.04(-0.20%) | |
Jun 14, 2018 | 17.71 | 17.71 | 17.25 | 17.50 | 409,649 | -0.11(-0.64%) |
Jun 13, 2018 | 17.61 | 17.72 | 17.46 | 17.61 | 465,956 | +0.01(+0.08%) |
Jun 12, 2018 | 17.87 | 17.93 | 17.52 | 17.60 | 562,281 | -0.24(-1.34%) |
Jun 11, 2018 | 17.93 | 18.04 | 17.68 | 17.84 | 520,416 | -0.11(-0.59%) |
Jun 08, 2018 | 17.67 | 17.96 | 17.56 | 17.94 | 488,393 | +0.27(+1.56%) |
Jun 07, 2018 | 17.90 | 17.98 | 17.65 | 17.67 | 595,748 | -0.29(-1.61%) |
Jun 06, 2018 | 17.98 | 17.65 | 17.96 | 469,675 | +0.23(+1.27%) | |
Jun 05, 2018 | 17.66 | 17.82 | 17.41 | 17.73 | 425,113 | +0.10(+0.56%) |
Jun 04, 2018 | 17.52 | 17.64 | 17.28 | 17.63 | 420,515 | +0.22(+1.25%) |