Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 15.55 | 15.55 | 15.55 | 0 | -0.05(-0.32%) | |
Aug 30, 2018 | 15.47 | 15.86 | 15.37 | 15.60 | 18,411 | +0.02(+0.11%) |
Aug 29, 2018 | 15.53 | 15.65 | 14.92 | 15.58 | 18,124 | +0.16(+1.06%) |
Aug 28, 2018 | 15.85 | 15.95 | 15.39 | 15.41 | 11,252 | -0.34(-2.14%) |
Aug 27, 2018 | 15.83 | 16.12 | 15.74 | 15.75 | 8,112 | +0.07(+0.42%) |
Aug 24, 2018 | 15.61 | 15.79 | 15.52 | 15.69 | 22,550 | +0.06(+0.37%) |
Aug 23, 2018 | 15.82 | 15.82 | 15.59 | 15.63 | 20,510 | +0.02(+0.11%) |
Aug 22, 2018 | 15.85 | 15.85 | 15.59 | 15.61 | 7,082 | -0.06(-0.37%) |
Aug 21, 2018 | 15.78 | 15.92 | 15.63 | 15.67 | 9,667 | +0.00(+0.00%) |
Aug 20, 2018 | 15.59 | 15.71 | 15.59 | 15.67 | 8,091 | +0.03(+0.21%) |
Aug 17, 2018 | 15.59 | 15.75 | 15.47 | 15.64 | 19,625 | -0.07(-0.47%) |
Aug 16, 2018 | 15.83 | 15.83 | 15.49 | 15.71 | 24,574 | +0.12(+0.79%) |
Aug 15, 2018 | 15.71 | 15.89 | 15.50 | 15.59 | 11,554 | -0.12(-0.78%) |
Aug 14, 2018 | 15.62 | 15.93 | 15.47 | 15.71 | 26,020 | +0.21(+1.32%) |
Aug 13, 2018 | 15.71 | 15.76 | 15.35 | 15.50 | 16,321 | -0.34(-2.16%) |
Aug 10, 2018 | 16.20 | 16.20 | 15.77 | 15.85 | 10,783 | +0.01(+0.05%) |
Aug 09, 2018 | 16.08 | 16.13 | 15.34 | 15.84 | 11,496 | +0.28(+1.78%) |
Aug 08, 2018 | 15.89 | 17.06 | 15.37 | 15.56 | 25,650 | -0.55(-3.39%) |
Aug 07, 2018 | 15.44 | 16.14 | 15.12 | 16.11 | 28,054 | +0.64(+4.11%) |
Aug 06, 2018 | 15.54 | 16.03 | 15.33 | 15.47 | 25,531 | +0.08(+0.53%) |
Aug 03, 2018 | 16.40 | 17.01 | 15.25 | 15.39 | 25,733 | -1.09(-6.63%) |
Aug 02, 2018 | 16.46 | 16.96 | 16.37 | 16.48 | 22,793 | -0.13(-0.79%) |
Aug 01, 2018 | 17.10 | 17.66 | 16.31 | 16.61 | 20,665 | -0.49(-2.86%) |
Jul 31, 2018 | 17.04 | 17.23 | 16.66 | 17.10 | 22,866 | +0.44(+2.64%) |
Jul 30, 2018 | 17.55 | 17.91 | 16.52 | 16.66 | 13,921 | -0.77(-4.40%) |
Jul 27, 2018 | 16.75 | 18.14 | 16.75 | 17.43 | 20,096 | -0.64(-3.57%) |
Jul 26, 2018 | 17.55 | 18.25 | 17.08 | 18.08 | 24,036 | +1.66(+10.14%) |
Jul 25, 2018 | 16.05 | 16.66 | 16.05 | 16.41 | 17,164 | +0.19(+1.16%) |
Jul 24, 2018 | 16.51 | 16.52 | 16.21 | 16.22 | 7,596 | -0.21(-1.29%) |
Jul 23, 2018 | 16.16 | 16.64 | 15.82 | 16.44 | 14,450 | +0.22(+1.36%) |
Jul 20, 2018 | 16.68 | 16.88 | 16.12 | 16.21 | 40,229 | -0.36(-2.17%) |
Jul 19, 2018 | 16.26 | 16.70 | 16.26 | 16.57 | 7,260 | +0.32(+1.96%) |
Jul 18, 2018 | 15.96 | 16.48 | 15.79 | 16.26 | 42,678 | +0.02(+0.10%) |
Jul 17, 2018 | 16.52 | 16.57 | 15.96 | 16.24 | 20,087 | -0.32(-1.92%) |
Jul 16, 2018 | 16.44 | 16.57 | 15.98 | 16.56 | 5,694 | +0.02(+0.15%) |
Jul 13, 2018 | 16.33 | 16.56 | 16.20 | 16.53 | 17,192 | +0.42(+2.63%) |
Jul 12, 2018 | 16.16 | 16.25 | 15.34 | 16.11 | 18,182 | -0.11(-0.65%) |
Jul 11, 2018 | 16.57 | 16.57 | 16.20 | 16.21 | 10,862 | -0.35(-2.12%) |
Jul 10, 2018 | 16.83 | 16.86 | 16.53 | 16.57 | 22,784 | -0.27(-1.60%) |
Jul 09, 2018 | 16.88 | 16.90 | 16.69 | 16.84 | 25,954 | -0.05(-0.29%) |
Jul 06, 2018 | 16.91 | 17.20 | 16.60 | 16.88 | 18,068 | -0.03(-0.19%) |
Jul 05, 2018 | 17.71 | 17.71 | 16.65 | 16.92 | 18,454 | -0.34(-1.99%) |
Jul 03, 2018 | 17.26 | 17.26 | 17.26 | 0 | +0.30(+1.78%) | |
Jul 02, 2018 | 16.51 | 17.07 | 16.51 | 16.96 | 21,164 | +0.06(+0.34%) |
Jun 29, 2018 | 17.32 | 17.51 | 17.32 | 16.90 | 23,627 | -0.42(-2.45%) |
Jun 28, 2018 | 17.23 | 17.59 | 16.65 | 17.32 | 29,886 | +0.19(+1.10%) |
Jun 27, 2018 | 17.54 | 17.75 | 17.03 | 17.14 | 9,658 | -0.30(-1.73%) |
Jun 26, 2018 | 17.06 | 17.59 | 17.06 | 17.44 | 52,853 | -0.05(-0.28%) |
Jun 25, 2018 | 16.70 | 17.67 | 16.07 | 17.49 | 24,152 | +0.51(+3.03%) |
Jun 22, 2018 | 17.51 | 17.51 | 16.32 | 16.97 | 121,833 | -0.42(-2.44%) |
Jun 21, 2018 | 17.67 | 17.73 | 16.21 | 17.40 | 36,089 | -0.35(-1.98%) |
Jun 20, 2018 | 17.07 | 18.12 | 17.07 | 17.75 | 14,883 | -0.07(-0.37%) |
Jun 19, 2018 | 17.76 | 18.94 | 17.70 | 17.81 | 24,132 | -0.17(-0.95%) |
Jun 18, 2018 | 17.85 | 18.36 | 16.73 | 17.99 | 50,061 | +0.02(+0.09%) |
Jun 15, 2018 | 18.50 | 17.99 | 17.97 | 31,239 | -0.02(-0.11%) | |
Jun 14, 2018 | 17.94 | 18.28 | 17.70 | 17.99 | 45,944 | -0.27(-1.50%) |
Jun 13, 2018 | 18.55 | 18.63 | 18.19 | 18.26 | 25,097 | -0.27(-1.45%) |
Jun 12, 2018 | 18.76 | 18.76 | 18.35 | 18.53 | 11,831 | -0.23(-1.22%) |
Jun 11, 2018 | 18.70 | 18.94 | 18.51 | 18.76 | 12,577 | +0.19(+1.01%) |
Jun 08, 2018 | 19.01 | 19.31 | 18.57 | 18.57 | 20,823 | -0.44(-2.32%) |
Jun 07, 2018 | 19.35 | 19.41 | 18.87 | 19.01 | 5,650 | -0.26(-1.36%) |
Jun 06, 2018 | 18.84 | 19.46 | 18.84 | 19.28 | 11,344 | +0.33(+1.77%) |
Jun 05, 2018 | 18.74 | 19.36 | 18.74 | 18.94 | 8,370 | -0.22(-1.15%) |
Jun 04, 2018 | 19.52 | 19.54 | 19.04 | 19.16 | 12,397 | -0.32(-1.63%) |