Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 15.36 | 15.36 | 15.36 | 0 | +0.09(+0.59%) | |
Aug 30, 2018 | 15.25 | 15.32 | 15.16 | 15.27 | 3,099,518 | +0.05(+0.32%) |
Aug 29, 2018 | 15.28 | 15.29 | 15.16 | 15.22 | 4,504,604 | -0.10(-0.62%) |
Aug 28, 2018 | 15.20 | 15.35 | 15.12 | 15.31 | 3,918,856 | +0.13(+0.85%) |
Aug 27, 2018 | 15.28 | 15.30 | 15.07 | 15.18 | 1,966,814 | -0.09(-0.59%) |
Aug 24, 2018 | 15.22 | 15.29 | 15.18 | 15.27 | 671,728 | +0.04(+0.24%) |
Aug 23, 2018 | 15.34 | 15.36 | 15.22 | 15.24 | 1,407,109 | -0.09(-0.58%) |
Aug 22, 2018 | 15.35 | 15.39 | 15.29 | 15.33 | 952,682 | -0.05(-0.30%) |
Aug 21, 2018 | 15.48 | 15.49 | 15.35 | 15.37 | 1,426,454 | -0.15(-0.95%) |
Aug 20, 2018 | 15.59 | 15.69 | 15.51 | 15.52 | 1,176,237 | -0.04(-0.24%) |
Aug 17, 2018 | 15.45 | 15.56 | 15.43 | 15.56 | 1,446,451 | +0.11(+0.74%) |
Aug 16, 2018 | 15.37 | 15.49 | 15.34 | 15.44 | 1,588,881 | +0.07(+0.46%) |
Aug 15, 2018 | 15.20 | 15.39 | 15.20 | 15.37 | 1,482,693 | +0.15(+0.97%) |
Aug 14, 2018 | 15.09 | 15.41 | 15.09 | 15.22 | 1,345,368 | +0.14(+0.92%) |
Aug 13, 2018 | 15.25 | 15.27 | 15.00 | 15.09 | 1,631,552 | -0.17(-1.11%) |
Aug 10, 2018 | 15.27 | 15.41 | 15.23 | 15.26 | 1,035,446 | -0.05(-0.30%) |
Aug 09, 2018 | 15.26 | 15.36 | 15.22 | 15.30 | 1,645,817 | +0.04(+0.26%) |
Aug 08, 2018 | 15.39 | 15.39 | 15.20 | 15.26 | 1,338,937 | -0.09(-0.60%) |
Aug 07, 2018 | 15.39 | 15.39 | 15.28 | 15.35 | 1,711,770 | -0.02(-0.16%) |
Aug 06, 2018 | 15.35 | 15.38 | 15.23 | 15.38 | 1,781,106 | +0.03(+0.20%) |
Aug 03, 2018 | 15.26 | 15.35 | 15.15 | 15.35 | 1,985,611 | +0.18(+1.19%) |
Aug 02, 2018 | 15.14 | 15.25 | 15.14 | 15.17 | 1,672,741 | -0.03(-0.18%) |
Aug 01, 2018 | 14.91 | 15.21 | 14.83 | 15.19 | 2,456,845 | +0.17(+1.14%) |
Jul 31, 2018 | 14.84 | 15.13 | 14.73 | 15.02 | 3,259,821 | +0.25(+1.68%) |
Jul 30, 2018 | 14.81 | 14.84 | 14.70 | 14.78 | 1,750,678 | -0.04(-0.27%) |
Jul 27, 2018 | 15.12 | 15.12 | 14.76 | 14.81 | 1,734,222 | -0.24(-1.59%) |
Jul 26, 2018 | 15.05 | 15.20 | 15.01 | 15.05 | 1,779,446 | -0.05(-0.32%) |
Jul 25, 2018 | 14.92 | 15.36 | 14.63 | 15.10 | 2,584,092 | -0.06(-0.42%) |
Jul 24, 2018 | 15.25 | 15.25 | 15.11 | 15.17 | 2,520,679 | -0.03(-0.22%) |
Jul 23, 2018 | 15.12 | 15.26 | 15.03 | 15.20 | 2,242,566 | +0.06(+0.42%) |
Jul 20, 2018 | 15.38 | 15.41 | 15.07 | 15.14 | 3,188,445 | -0.28(-1.83%) |
Jul 19, 2018 | 15.17 | 15.50 | 15.17 | 15.42 | 2,131,217 | +0.18(+1.18%) |
Jul 18, 2018 | 15.30 | 15.35 | 15.15 | 15.24 | 1,409,993 | -0.07(-0.44%) |
Jul 17, 2018 | 15.49 | 15.56 | 15.27 | 15.30 | 1,727,968 | -0.15(-0.97%) |
Jul 16, 2018 | 15.50 | 15.57 | 15.42 | 15.45 | 1,870,881 | -0.08(-0.49%) |
Jul 13, 2018 | 15.67 | 15.73 | 15.50 | 15.53 | 2,352,171 | -0.11(-0.68%) |
Jul 12, 2018 | 15.62 | 15.68 | 15.56 | 15.64 | 2,099,634 | +0.01(+0.08%) |
Jul 11, 2018 | 15.64 | 15.74 | 15.56 | 15.63 | 2,088,415 | -0.06(-0.39%) |
Jul 10, 2018 | 15.70 | 15.76 | 15.58 | 15.69 | 2,127,019 | +0.01(+0.04%) |
Jul 09, 2018 | 15.87 | 15.90 | 15.55 | 15.68 | 2,092,805 | -0.14(-0.87%) |
Jul 06, 2018 | 15.84 | 15.91 | 15.76 | 15.82 | 1,938,079 | +0.03(+0.17%) |
Jul 05, 2018 | 15.68 | 15.79 | 15.59 | 15.79 | 2,041,818 | +0.16(+1.04%) |
Jul 03, 2018 | 15.63 | 15.63 | 15.63 | 0 | +0.16(+1.03%) | |
Jul 02, 2018 | 15.48 | 15.57 | 15.24 | 15.47 | 1,704,268 | -0.05(-0.32%) |
Jun 29, 2018 | 15.39 | 15.61 | 15.27 | 15.52 | 2,583,327 | +0.10(+0.63%) |
Jun 28, 2018 | 15.23 | 15.44 | 15.17 | 15.42 | 2,748,260 | +0.17(+1.14%) |
Jun 27, 2018 | 15.43 | 15.51 | 15.24 | 15.25 | 1,862,309 | -0.16(-1.05%) |
Jun 26, 2018 | 15.36 | 15.53 | 15.30 | 15.41 | 3,757,953 | +0.08(+0.50%) |
Jun 25, 2018 | 15.45 | 15.45 | 15.23 | 15.33 | 2,476,845 | -0.09(-0.56%) |
Jun 22, 2018 | 15.29 | 15.43 | 15.18 | 15.42 | 3,521,118 | +0.15(+1.00%) |
Jun 21, 2018 | 15.19 | 15.30 | 15.11 | 15.26 | 3,052,551 | +0.07(+0.44%) |
Jun 20, 2018 | 14.90 | 15.22 | 14.83 | 15.20 | 2,713,170 | +0.31(+2.10%) |
Jun 19, 2018 | 14.86 | 15.00 | 14.79 | 14.89 | 2,761,444 | +0.00(+0.00%) |
Jun 18, 2018 | 14.79 | 14.91 | 14.75 | 14.89 | 2,496,515 | +0.05(+0.33%) |
Jun 15, 2018 | 14.96 | 14.79 | 14.84 | 3,827,443 | +0.05(+0.33%) | |
Jun 14, 2018 | 14.73 | 14.86 | 14.70 | 14.79 | 2,845,559 | +0.07(+0.48%) |
Jun 13, 2018 | 15.01 | 15.03 | 14.67 | 14.72 | 2,069,719 | -0.27(-1.78%) |
Jun 12, 2018 | 14.92 | 15.07 | 14.89 | 14.98 | 1,903,607 | +0.05(+0.37%) |
Jun 11, 2018 | 14.97 | 15.01 | 14.89 | 14.93 | 1,058,585 | -0.05(-0.33%) |
Jun 08, 2018 | 14.95 | 15.02 | 14.92 | 14.98 | 1,250,209 | +0.04(+0.29%) |
Jun 07, 2018 | 14.96 | 15.00 | 14.88 | 14.93 | 3,295,064 | +0.00(+0.00%) |
Jun 06, 2018 | 14.97 | 14.93 | 1,655,677 | +0.05(+0.35%) | ||
Jun 05, 2018 | 15.03 | 15.04 | 14.74 | 14.88 | 2,329,980 | -0.10(-0.67%) |
Jun 04, 2018 | 14.86 | 14.98 | 14.76 | 14.98 | 1,929,942 | +0.17(+1.16%) |