Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 15.34 | 15.34 | 15.34 | 0 | +0.09(+0.59%) | |
Aug 30, 2018 | 15.23 | 15.30 | 15.14 | 15.25 | 3,103,734 | +0.05(+0.32%) |
Aug 29, 2018 | 15.26 | 15.27 | 15.14 | 15.20 | 4,510,731 | -0.10(-0.63%) |
Aug 28, 2018 | 15.18 | 15.33 | 15.10 | 15.29 | 3,924,186 | +0.13(+0.85%) |
Aug 27, 2018 | 15.26 | 15.28 | 15.05 | 15.16 | 1,969,489 | -0.09(-0.59%) |
Aug 24, 2018 | 15.20 | 15.27 | 15.15 | 15.25 | 672,642 | +0.04(+0.24%) |
Aug 23, 2018 | 15.32 | 15.34 | 15.20 | 15.22 | 1,409,023 | -0.09(-0.58%) |
Aug 22, 2018 | 15.33 | 15.37 | 15.27 | 15.31 | 953,977 | -0.05(-0.30%) |
Aug 21, 2018 | 15.46 | 15.47 | 15.33 | 15.35 | 1,428,395 | -0.15(-0.95%) |
Aug 20, 2018 | 15.57 | 15.67 | 15.49 | 15.50 | 1,177,837 | -0.04(-0.24%) |
Aug 17, 2018 | 15.43 | 15.54 | 15.40 | 15.54 | 1,448,418 | +0.11(+0.74%) |
Aug 16, 2018 | 15.35 | 15.47 | 15.32 | 15.42 | 1,591,042 | +0.07(+0.46%) |
Aug 15, 2018 | 15.18 | 15.37 | 15.18 | 15.35 | 1,484,710 | +0.15(+0.97%) |
Aug 14, 2018 | 15.07 | 15.39 | 15.07 | 15.20 | 1,347,197 | +0.14(+0.92%) |
Aug 13, 2018 | 15.23 | 15.25 | 14.98 | 15.07 | 1,633,771 | -0.17(-1.11%) |
Aug 10, 2018 | 15.25 | 15.39 | 15.21 | 15.23 | 1,036,854 | -0.05(-0.30%) |
Aug 09, 2018 | 15.24 | 15.34 | 15.20 | 15.28 | 1,648,056 | +0.04(+0.26%) |
Aug 08, 2018 | 15.37 | 15.37 | 15.18 | 15.24 | 1,340,758 | -0.09(-0.60%) |
Aug 07, 2018 | 15.37 | 15.37 | 15.26 | 15.33 | 1,714,098 | -0.02(-0.16%) |
Aug 06, 2018 | 15.33 | 15.36 | 15.21 | 15.36 | 1,783,529 | +0.03(+0.20%) |
Aug 03, 2018 | 15.23 | 15.33 | 15.12 | 15.33 | 1,988,311 | +0.18(+1.19%) |
Aug 02, 2018 | 15.12 | 15.23 | 15.12 | 15.15 | 1,675,016 | -0.03(-0.18%) |
Aug 01, 2018 | 14.89 | 15.19 | 14.81 | 15.17 | 2,460,187 | +0.17(+1.14%) |
Jul 31, 2018 | 14.82 | 15.11 | 14.71 | 15.00 | 3,264,255 | +0.25(+1.68%) |
Jul 30, 2018 | 14.79 | 14.82 | 14.68 | 14.75 | 1,753,059 | -0.04(-0.27%) |
Jul 27, 2018 | 15.10 | 15.10 | 14.74 | 14.79 | 1,736,581 | -0.24(-1.58%) |
Jul 26, 2018 | 15.03 | 15.18 | 14.99 | 15.03 | 1,781,866 | -0.05(-0.32%) |
Jul 25, 2018 | 14.90 | 15.34 | 14.61 | 15.08 | 2,587,607 | -0.06(-0.42%) |
Jul 24, 2018 | 15.23 | 15.23 | 15.09 | 15.15 | 2,524,108 | -0.03(-0.22%) |
Jul 23, 2018 | 15.10 | 15.23 | 15.01 | 15.18 | 2,245,617 | +0.06(+0.42%) |
Jul 20, 2018 | 15.36 | 15.39 | 15.05 | 15.12 | 3,192,782 | -0.28(-1.83%) |
Jul 19, 2018 | 15.15 | 15.48 | 15.15 | 15.40 | 2,134,115 | +0.18(+1.18%) |
Jul 18, 2018 | 15.28 | 15.33 | 15.13 | 15.22 | 1,411,910 | -0.07(-0.44%) |
Jul 17, 2018 | 15.47 | 15.53 | 15.25 | 15.28 | 1,730,318 | -0.15(-0.97%) |
Jul 16, 2018 | 15.48 | 15.55 | 15.40 | 15.43 | 1,873,425 | -0.08(-0.49%) |
Jul 13, 2018 | 15.65 | 15.71 | 15.48 | 15.51 | 2,355,370 | -0.11(-0.68%) |
Jul 12, 2018 | 15.60 | 15.66 | 15.53 | 15.62 | 2,102,490 | +0.01(+0.08%) |
Jul 11, 2018 | 15.62 | 15.72 | 15.54 | 15.60 | 2,091,256 | -0.06(-0.39%) |
Jul 10, 2018 | 15.68 | 15.74 | 15.56 | 15.67 | 2,129,912 | +0.01(+0.04%) |
Jul 09, 2018 | 15.85 | 15.88 | 15.53 | 15.66 | 2,095,652 | -0.14(-0.87%) |
Jul 06, 2018 | 15.82 | 15.89 | 15.74 | 15.80 | 1,940,715 | +0.03(+0.17%) |
Jul 05, 2018 | 15.66 | 15.77 | 15.56 | 15.77 | 2,044,595 | +0.16(+1.04%) |
Jul 03, 2018 | 15.61 | 15.61 | 15.61 | 0 | +0.16(+1.03%) | |
Jul 02, 2018 | 15.46 | 15.55 | 15.22 | 15.45 | 1,706,586 | -0.05(-0.32%) |
Jun 29, 2018 | 15.37 | 15.59 | 15.25 | 15.50 | 2,586,841 | +0.10(+0.64%) |
Jun 28, 2018 | 15.21 | 15.41 | 15.15 | 15.40 | 2,751,998 | +0.17(+1.14%) |
Jun 27, 2018 | 15.41 | 15.49 | 15.22 | 15.23 | 1,864,842 | -0.16(-1.05%) |
Jun 26, 2018 | 15.34 | 15.51 | 15.28 | 15.39 | 3,763,064 | +0.08(+0.50%) |
Jun 25, 2018 | 15.43 | 15.43 | 15.21 | 15.31 | 2,480,214 | -0.09(-0.56%) |
Jun 22, 2018 | 15.27 | 15.41 | 15.16 | 15.40 | 3,525,907 | +0.15(+1.00%) |
Jun 21, 2018 | 15.17 | 15.28 | 15.09 | 15.24 | 3,056,703 | +0.07(+0.44%) |
Jun 20, 2018 | 14.88 | 15.20 | 14.81 | 15.18 | 2,716,860 | +0.31(+2.10%) |
Jun 19, 2018 | 14.84 | 14.98 | 14.77 | 14.86 | 2,765,200 | +0.00(+0.00%) |
Jun 18, 2018 | 14.77 | 14.89 | 14.73 | 14.86 | 2,499,910 | +0.05(+0.33%) |
Jun 15, 2018 | 14.94 | 14.77 | 14.82 | 3,832,649 | +0.05(+0.33%) | |
Jun 14, 2018 | 14.71 | 14.84 | 14.68 | 14.77 | 2,849,430 | +0.07(+0.48%) |
Jun 13, 2018 | 14.99 | 15.01 | 14.65 | 14.70 | 2,072,535 | -0.27(-1.78%) |
Jun 12, 2018 | 14.90 | 15.05 | 14.87 | 14.96 | 1,906,196 | +0.05(+0.37%) |
Jun 11, 2018 | 14.95 | 14.99 | 14.87 | 14.91 | 1,060,024 | -0.05(-0.33%) |
Jun 08, 2018 | 14.93 | 15.00 | 14.90 | 14.96 | 1,251,909 | +0.04(+0.29%) |
Jun 07, 2018 | 14.94 | 14.98 | 14.86 | 14.91 | 3,299,546 | +0.00(+0.00%) |
Jun 06, 2018 | 14.95 | 14.91 | 1,657,929 | +0.05(+0.35%) | ||
Jun 05, 2018 | 15.01 | 15.01 | 14.72 | 14.86 | 2,333,149 | -0.10(-0.67%) |
Jun 04, 2018 | 14.84 | 14.96 | 14.74 | 14.96 | 1,932,567 | +0.17(+1.16%) |