Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 15.80 | 15.80 | 15.80 | 0 | -0.29(-1.81%) | |
Aug 30, 2018 | 16.29 | 16.33 | 16.03 | 16.09 | 748,900 | +0.08(+0.51%) |
Aug 29, 2018 | 16.09 | 16.15 | 15.94 | 16.01 | 600,122 | -0.09(-0.54%) |
Aug 28, 2018 | 16.03 | 16.12 | 16.01 | 16.09 | 384,427 | +0.13(+0.82%) |
Aug 27, 2018 | 15.97 | 15.99 | 15.89 | 15.96 | 536,462 | +0.04(+0.22%) |
Aug 24, 2018 | 15.80 | 15.96 | 15.78 | 15.93 | 440,596 | +0.14(+0.90%) |
Aug 23, 2018 | 15.79 | 15.86 | 15.76 | 15.79 | 364,092 | -0.08(-0.52%) |
Aug 22, 2018 | 15.86 | 15.89 | 15.77 | 15.87 | 321,316 | +0.07(+0.47%) |
Aug 21, 2018 | 15.91 | 16.04 | 15.77 | 15.79 | 392,773 | -0.11(-0.67%) |
Aug 20, 2018 | 15.80 | 15.95 | 15.71 | 15.90 | 407,951 | +0.10(+0.65%) |
Aug 17, 2018 | 15.88 | 15.88 | 15.76 | 15.80 | 440,596 | +0.01(+0.05%) |
Aug 16, 2018 | 15.85 | 15.88 | 15.75 | 15.79 | 424,071 | -0.03(-0.20%) |
Aug 15, 2018 | 16.01 | 16.03 | 15.76 | 15.82 | 658,934 | -0.17(-1.06%) |
Aug 14, 2018 | 15.91 | 16.06 | 15.84 | 15.99 | 418,303 | +0.10(+0.62%) |
Aug 13, 2018 | 16.09 | 16.09 | 15.81 | 15.89 | 435,381 | -0.15(-0.96%) |
Aug 10, 2018 | 16.16 | 16.18 | 15.99 | 16.05 | 478,645 | -0.12(-0.73%) |
Aug 09, 2018 | 16.23 | 16.32 | 16.14 | 16.16 | 362,671 | -0.11(-0.65%) |
Aug 08, 2018 | 16.25 | 16.41 | 16.19 | 16.27 | 532,516 | -0.02(-0.12%) |
Aug 07, 2018 | 16.28 | 16.38 | 16.20 | 16.29 | 435,845 | +0.01(+0.07%) |
Aug 06, 2018 | 16.28 | 16.40 | 16.13 | 16.28 | 521,340 | -0.00(-0.02%) |
Aug 03, 2018 | 15.97 | 16.39 | 15.97 | 16.28 | 472,303 | +0.18(+1.13%) |
Aug 02, 2018 | 16.44 | 16.44 | 16.05 | 16.10 | 681,674 | -0.05(-0.29%) |
Aug 01, 2018 | 16.11 | 16.68 | 15.95 | 16.15 | 759,787 | +0.01(+0.07%) |
Jul 30, 2018 | 16.18 | 16.24 | 16.10 | 16.14 | 345,887 | -0.01(-0.07%) |
Jul 27, 2018 | 16.12 | 16.26 | 16.03 | 16.15 | 330,003 | -0.02(-0.10%) |
Jul 26, 2018 | 15.99 | 16.22 | 15.95 | 16.16 | 784,194 | +0.09(+0.56%) |
Jul 25, 2018 | 15.75 | 16.09 | 15.67 | 16.07 | 678,985 | +0.42(+2.67%) |
Jul 24, 2018 | 15.61 | 15.74 | 15.59 | 15.66 | 460,414 | +0.05(+0.30%) |
Jul 23, 2018 | 15.77 | 15.77 | 15.51 | 15.61 | 388,387 | -0.10(-0.63%) |
Jul 20, 2018 | 15.77 | 15.77 | 15.51 | 15.71 | 525,246 | +0.09(+0.61%) |
Jul 19, 2018 | 15.58 | 15.71 | 15.53 | 15.61 | 698,129 | -0.06(-0.40%) |
Jul 18, 2018 | 15.71 | 15.71 | 15.47 | 15.67 | 530,154 | -0.00(-0.02%) |
Jul 17, 2018 | 15.82 | 15.86 | 15.65 | 15.68 | 567,903 | -0.16(-1.02%) |
Jul 16, 2018 | 16.05 | 16.07 | 15.82 | 15.84 | 728,019 | -0.03(-0.20%) |
Jul 13, 2018 | 15.77 | 15.92 | 15.70 | 15.87 | 432,414 | +0.11(+0.70%) |
Jul 12, 2018 | 15.72 | 15.82 | 15.63 | 15.76 | 571,692 | +0.09(+0.58%) |
Jul 11, 2018 | 15.90 | 15.90 | 15.64 | 15.67 | 698,588 | -0.19(-1.22%) |
Jul 10, 2018 | 16.07 | 16.07 | 15.82 | 15.86 | 562,038 | -0.10(-0.64%) |
Jul 09, 2018 | 16.14 | 16.14 | 15.87 | 15.97 | 727,862 | -0.08(-0.49%) |
Jul 06, 2018 | 16.08 | 16.15 | 15.94 | 16.05 | 479,611 | -0.07(-0.42%) |
Jul 05, 2018 | 15.79 | 16.26 | 15.66 | 16.11 | 2,196,645 | +0.84(+5.53%) |
Jul 03, 2018 | 15.27 | 15.27 | 15.27 | 0 | +0.13(+0.86%) | |
Jul 02, 2018 | 15.17 | 15.24 | 15.08 | 15.14 | 368,455 | +0.00(+0.00%) |
Jun 29, 2018 | 15.25 | 15.14 | 430,691 | +0.18(+1.21%) | ||
Jun 28, 2018 | 15.02 | 15.21 | 14.92 | 14.96 | 873,292 | -0.11(-0.73%) |
Jun 27, 2018 | 15.03 | 15.21 | 15.02 | 15.07 | 506,805 | +0.04(+0.26%) |
Jun 26, 2018 | 14.97 | 15.05 | 14.89 | 15.03 | 610,704 | +0.08(+0.53%) |
Jun 25, 2018 | 15.20 | 15.23 | 14.93 | 14.95 | 653,422 | -0.32(-2.09%) |
Jun 22, 2018 | 15.38 | 15.38 | 15.18 | 15.27 | 720,722 | -0.04(-0.28%) |
Jun 21, 2018 | 15.63 | 15.67 | 15.26 | 15.31 | 608,721 | -0.34(-2.14%) |
Jun 20, 2018 | 15.49 | 15.77 | 15.47 | 15.65 | 605,923 | +0.21(+1.33%) |
Jun 19, 2018 | 15.32 | 15.47 | 15.28 | 15.44 | 685,190 | +0.02(+0.15%) |
Jun 18, 2018 | 15.28 | 15.45 | 15.27 | 15.42 | 472,874 | +0.15(+0.95%) |
Jun 15, 2018 | 15.51 | 15.26 | 15.27 | 801,609 | -0.06(-0.41%) | |
Jun 14, 2018 | 15.13 | 15.41 | 15.13 | 15.34 | 772,510 | +0.21(+1.41%) |
Jun 13, 2018 | 14.98 | 15.15 | 14.95 | 15.12 | 726,954 | +0.14(+0.92%) |
Jun 12, 2018 | 14.90 | 15.02 | 14.88 | 14.98 | 501,557 | +0.09(+0.61%) |
Jun 11, 2018 | 14.85 | 15.01 | 14.84 | 14.89 | 588,642 | -0.02(-0.11%) |
Jun 08, 2018 | 14.86 | 14.98 | 14.81 | 14.91 | 658,092 | +0.04(+0.29%) |
Jun 07, 2018 | 14.92 | 15.06 | 14.85 | 14.87 | 710,895 | -0.05(-0.32%) |
Jun 06, 2018 | 14.87 | 14.91 | 815,236 | -0.04(-0.24%) | ||
Jun 05, 2018 | 14.84 | 15.02 | 14.75 | 14.95 | 999,690 | +0.09(+0.61%) |
Jun 04, 2018 | 14.95 | 15.03 | 14.83 | 14.86 | 737,544 | -0.10(-0.69%) |