Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 15.63 | 15.63 | 15.63 | 0 | +0.09(+0.59%) | |
Aug 30, 2018 | 15.51 | 15.59 | 15.43 | 15.54 | 3,045,915 | +0.05(+0.32%) |
Aug 29, 2018 | 15.55 | 15.56 | 15.43 | 15.49 | 4,426,701 | -0.10(-0.63%) |
Aug 28, 2018 | 15.46 | 15.62 | 15.39 | 15.58 | 3,851,083 | +0.13(+0.85%) |
Aug 27, 2018 | 15.55 | 15.57 | 15.34 | 15.45 | 1,932,799 | -0.09(-0.59%) |
Aug 24, 2018 | 15.49 | 15.56 | 15.44 | 15.54 | 660,111 | +0.04(+0.24%) |
Aug 23, 2018 | 15.61 | 15.63 | 15.49 | 15.51 | 1,382,774 | -0.09(-0.58%) |
Aug 22, 2018 | 15.62 | 15.67 | 15.56 | 15.60 | 936,206 | -0.05(-0.30%) |
Aug 21, 2018 | 15.76 | 15.77 | 15.62 | 15.64 | 1,401,785 | -0.15(-0.95%) |
Aug 20, 2018 | 15.86 | 15.96 | 15.78 | 15.79 | 1,155,895 | -0.04(-0.24%) |
Aug 17, 2018 | 15.73 | 15.84 | 15.70 | 15.83 | 1,421,436 | +0.12(+0.74%) |
Aug 16, 2018 | 15.64 | 15.77 | 15.61 | 15.72 | 1,561,402 | +0.07(+0.46%) |
Aug 15, 2018 | 15.46 | 15.66 | 15.46 | 15.64 | 1,457,051 | +0.15(+0.97%) |
Aug 14, 2018 | 15.35 | 15.68 | 15.35 | 15.49 | 1,322,101 | +0.14(+0.92%) |
Aug 13, 2018 | 15.51 | 15.54 | 15.26 | 15.35 | 1,603,336 | -0.17(-1.11%) |
Aug 10, 2018 | 15.54 | 15.68 | 15.50 | 15.52 | 1,017,539 | -0.05(-0.30%) |
Aug 09, 2018 | 15.53 | 15.63 | 15.49 | 15.57 | 1,617,354 | +0.04(+0.26%) |
Aug 08, 2018 | 15.66 | 15.66 | 15.46 | 15.53 | 1,315,781 | -0.09(-0.60%) |
Aug 07, 2018 | 15.66 | 15.66 | 15.55 | 15.62 | 1,682,167 | -0.02(-0.16%) |
Aug 06, 2018 | 15.62 | 15.65 | 15.50 | 15.65 | 1,750,304 | +0.03(+0.20%) |
Aug 03, 2018 | 15.52 | 15.62 | 15.41 | 15.62 | 1,951,271 | +0.18(+1.19%) |
Aug 02, 2018 | 15.41 | 15.52 | 15.40 | 15.43 | 1,643,813 | -0.03(-0.18%) |
Aug 01, 2018 | 15.17 | 15.48 | 15.09 | 15.46 | 2,414,356 | +0.17(+1.14%) |
Jul 31, 2018 | 15.10 | 15.39 | 14.99 | 15.29 | 3,203,445 | +0.25(+1.68%) |
Jul 30, 2018 | 15.07 | 15.10 | 14.95 | 15.04 | 1,720,402 | -0.04(-0.27%) |
Jul 27, 2018 | 15.38 | 15.38 | 15.02 | 15.08 | 1,704,230 | -0.24(-1.59%) |
Jul 26, 2018 | 15.32 | 15.46 | 15.27 | 15.32 | 1,748,672 | -0.05(-0.32%) |
Jul 25, 2018 | 15.18 | 15.63 | 14.89 | 15.37 | 2,539,403 | -0.07(-0.42%) |
Jul 24, 2018 | 15.52 | 15.52 | 15.38 | 15.43 | 2,477,087 | -0.03(-0.22%) |
Jul 23, 2018 | 15.39 | 15.52 | 15.29 | 15.47 | 2,203,783 | +0.07(+0.42%) |
Jul 20, 2018 | 15.65 | 15.69 | 15.33 | 15.40 | 3,133,304 | -0.29(-1.83%) |
Jul 19, 2018 | 15.44 | 15.77 | 15.44 | 15.69 | 2,094,359 | +0.18(+1.18%) |
Jul 18, 2018 | 15.57 | 15.62 | 15.41 | 15.51 | 1,385,608 | -0.07(-0.44%) |
Jul 17, 2018 | 15.76 | 15.83 | 15.54 | 15.57 | 1,698,085 | -0.15(-0.97%) |
Jul 16, 2018 | 15.78 | 15.85 | 15.69 | 15.73 | 1,838,525 | -0.08(-0.49%) |
Jul 13, 2018 | 15.94 | 16.01 | 15.77 | 15.80 | 2,311,492 | -0.11(-0.68%) |
Jul 12, 2018 | 15.89 | 15.96 | 15.83 | 15.91 | 2,063,323 | +0.01(+0.08%) |
Jul 11, 2018 | 15.92 | 16.02 | 15.83 | 15.90 | 2,052,298 | -0.06(-0.39%) |
Jul 10, 2018 | 15.98 | 16.03 | 15.86 | 15.96 | 2,090,234 | +0.01(+0.04%) |
Jul 09, 2018 | 16.15 | 16.18 | 15.83 | 15.96 | 2,056,612 | -0.14(-0.87%) |
Jul 06, 2018 | 16.12 | 16.19 | 16.04 | 16.10 | 1,904,561 | +0.03(+0.17%) |
Jul 05, 2018 | 15.96 | 16.07 | 15.86 | 16.07 | 2,006,507 | +0.17(+1.04%) |
Jul 03, 2018 | 15.90 | 15.90 | 15.90 | 0 | +0.16(+1.03%) | |
Jul 02, 2018 | 15.75 | 15.85 | 15.51 | 15.74 | 1,674,794 | -0.05(-0.32%) |
Jun 29, 2018 | 15.66 | 15.88 | 15.54 | 15.79 | 2,538,651 | +0.10(+0.63%) |
Jun 28, 2018 | 15.50 | 15.71 | 15.44 | 15.69 | 2,700,731 | +0.18(+1.14%) |
Jun 27, 2018 | 15.70 | 15.78 | 15.51 | 15.51 | 1,830,102 | -0.16(-1.05%) |
Jun 26, 2018 | 15.63 | 15.80 | 15.57 | 15.68 | 3,692,963 | +0.08(+0.50%) |
Jun 25, 2018 | 15.72 | 15.73 | 15.50 | 15.60 | 2,434,010 | -0.09(-0.56%) |
Jun 22, 2018 | 15.56 | 15.70 | 15.45 | 15.69 | 3,460,224 | +0.16(+1.00%) |
Jun 21, 2018 | 15.46 | 15.57 | 15.38 | 15.53 | 2,999,760 | +0.07(+0.44%) |
Jun 20, 2018 | 15.17 | 15.49 | 15.09 | 15.46 | 2,666,248 | +0.32(+2.10%) |
Jun 19, 2018 | 15.12 | 15.27 | 15.06 | 15.15 | 2,713,687 | +0.00(+0.00%) |
Jun 18, 2018 | 15.05 | 15.17 | 15.01 | 15.15 | 2,453,340 | +0.05(+0.33%) |
Jun 15, 2018 | 15.23 | 15.05 | 15.10 | 3,761,251 | +0.05(+0.33%) | |
Jun 14, 2018 | 14.99 | 15.13 | 14.96 | 15.05 | 2,796,348 | +0.07(+0.48%) |
Jun 13, 2018 | 15.27 | 15.30 | 14.93 | 14.98 | 2,033,926 | -0.27(-1.78%) |
Jun 12, 2018 | 15.18 | 15.34 | 15.15 | 15.25 | 1,870,686 | +0.06(+0.37%) |
Jun 11, 2018 | 15.23 | 15.28 | 15.15 | 15.19 | 1,040,277 | -0.05(-0.33%) |
Jun 08, 2018 | 15.21 | 15.28 | 15.18 | 15.24 | 1,228,588 | +0.04(+0.29%) |
Jun 07, 2018 | 15.22 | 15.26 | 15.14 | 15.20 | 3,238,079 | +0.00(+0.00%) |
Jun 06, 2018 | 15.23 | 15.20 | 1,627,043 | +0.05(+0.35%) | ||
Jun 05, 2018 | 15.30 | 15.30 | 15.00 | 15.14 | 2,289,685 | -0.10(-0.67%) |
Jun 04, 2018 | 15.12 | 15.25 | 15.02 | 15.25 | 1,896,566 | +0.17(+1.16%) |