Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 15.75 | 15.75 | 15.75 | 0 | -0.26(-1.61%) | |
Aug 30, 2018 | 16.00 | 16.09 | 15.95 | 16.01 | 537,417 | -0.07(-0.44%) |
Aug 29, 2018 | 16.03 | 16.12 | 15.98 | 16.08 | 850,733 | +0.05(+0.29%) |
Aug 28, 2018 | 16.11 | 16.20 | 16.01 | 16.03 | 487,883 | -0.07(-0.44%) |
Aug 27, 2018 | 16.08 | 16.17 | 15.98 | 16.10 | 438,682 | +0.13(+0.83%) |
Aug 24, 2018 | 16.02 | 16.07 | 15.90 | 15.97 | 491,755 | +0.01(+0.05%) |
Aug 23, 2018 | 16.18 | 16.19 | 15.94 | 15.96 | 474,356 | -0.27(-1.64%) |
Aug 22, 2018 | 16.18 | 16.26 | 16.17 | 16.23 | 296,709 | +0.03(+0.19%) |
Aug 21, 2018 | 16.29 | 16.29 | 16.16 | 16.20 | 379,804 | +0.03(+0.19%) |
Aug 20, 2018 | 16.23 | 16.35 | 16.16 | 16.16 | 362,629 | -0.09(-0.58%) |
Aug 17, 2018 | 16.02 | 16.29 | 16.02 | 16.26 | 1,232,079 | +0.24(+1.51%) |
Aug 16, 2018 | 16.02 | 16.09 | 15.97 | 16.02 | 463,748 | +0.07(+0.44%) |
Aug 15, 2018 | 16.04 | 16.05 | 15.84 | 15.95 | 653,204 | -0.17(-1.07%) |
Aug 14, 2018 | 16.00 | 16.13 | 15.95 | 16.12 | 360,028 | +0.27(+1.72%) |
Aug 13, 2018 | 15.86 | 15.96 | 15.82 | 15.84 | 315,883 | -0.03(-0.20%) |
Aug 10, 2018 | 16.09 | 16.16 | 15.84 | 15.88 | 356,199 | -0.33(-2.01%) |
Aug 09, 2018 | 16.01 | 16.27 | 16.01 | 16.20 | 352,211 | +0.11(+0.68%) |
Aug 08, 2018 | 15.97 | 16.16 | 15.90 | 16.09 | 390,837 | +0.19(+1.22%) |
Aug 07, 2018 | 16.14 | 16.22 | 15.85 | 15.90 | 562,105 | -0.24(-1.49%) |
Aug 06, 2018 | 16.14 | 16.21 | 16.14 | 16.14 | 115,198 | +0.00(+0.00%) |
Aug 03, 2018 | 15.99 | 16.15 | 15.98 | 16.14 | 310,644 | +0.15(+0.92%) |
Aug 02, 2018 | 16.15 | 16.15 | 15.95 | 15.99 | 384,767 | -0.20(-1.25%) |
Aug 01, 2018 | 16.28 | 16.36 | 16.11 | 16.19 | 502,746 | -0.07(-0.43%) |
Jul 31, 2018 | 16.05 | 16.33 | 15.98 | 16.26 | 690,767 | +0.24(+1.50%) |
Jul 30, 2018 | 15.84 | 16.04 | 15.83 | 16.02 | 391,274 | +0.23(+1.43%) |
Jul 27, 2018 | 15.60 | 15.81 | 15.56 | 15.80 | 454,900 | +0.19(+1.19%) |
Jul 26, 2018 | 15.66 | 15.75 | 15.60 | 15.61 | 632,585 | -0.08(-0.50%) |
Jul 25, 2018 | 15.65 | 15.71 | 15.53 | 15.69 | 461,575 | +0.05(+0.35%) |
Jul 24, 2018 | 15.81 | 15.85 | 15.64 | 15.64 | 532,506 | -0.15(-0.94%) |
Jul 23, 2018 | 15.97 | 15.97 | 15.74 | 15.78 | 374,965 | -0.17(-1.07%) |
Jul 20, 2018 | 15.89 | 16.00 | 15.89 | 15.95 | 355,658 | +0.14(+0.88%) |
Jul 19, 2018 | 15.81 | 15.92 | 15.77 | 15.81 | 791,356 | -0.04(-0.25%) |
Jul 18, 2018 | 16.09 | 16.10 | 15.85 | 15.85 | 717,991 | -0.25(-1.54%) |
Jul 17, 2018 | 16.15 | 16.19 | 16.06 | 16.10 | 489,300 | -0.12(-0.77%) |
Jul 16, 2018 | 16.27 | 16.30 | 16.17 | 16.23 | 322,268 | -0.03(-0.19%) |
Jul 13, 2018 | 16.15 | 16.27 | 16.15 | 16.26 | 440,398 | +0.01(+0.05%) |
Jul 12, 2018 | 16.26 | 16.05 | 16.25 | 498,856 | +0.21(+1.30%) | |
Jul 11, 2018 | 16.04 | 16.23 | 16.02 | 16.04 | 500,799 | -0.11(-0.67%) |
Jul 10, 2018 | 16.06 | 16.20 | 15.99 | 16.15 | 509,519 | +0.09(+0.53%) |
Jul 09, 2018 | 16.06 | 16.09 | 15.94 | 16.06 | 548,246 | +0.05(+0.34%) |
Jul 06, 2018 | 15.74 | 16.06 | 15.74 | 16.01 | 494,454 | +0.29(+1.82%) |
Jul 05, 2018 | 15.75 | 15.79 | 15.58 | 15.72 | 487,017 | +0.04(+0.25%) |
Jul 03, 2018 | 15.68 | 15.68 | 15.68 | 0 | +0.02(+0.10%) | |
Jul 02, 2018 | 15.67 | 15.74 | 15.55 | 15.67 | 394,861 | -0.07(-0.44%) |
Jun 29, 2018 | 15.42 | 15.74 | 1,025,491 | +0.15(+0.94%) | ||
Jun 28, 2018 | 16.09 | 16.17 | 15.40 | 15.59 | 1,559,548 | -0.47(-2.94%) |
Jun 27, 2018 | 16.09 | 16.23 | 16.06 | 16.06 | 878,070 | +0.02(+0.10%) |
Jun 26, 2018 | 16.02 | 16.23 | 15.94 | 16.05 | 949,904 | +0.02(+0.10%) |
Jun 25, 2018 | 16.11 | 16.16 | 16.01 | 16.03 | 613,418 | -0.15(-0.96%) |
Jun 22, 2018 | 16.04 | 16.22 | 15.98 | 16.19 | 739,163 | +0.20(+1.26%) |
Jun 21, 2018 | 16.08 | 16.13 | 15.94 | 15.99 | 771,965 | -0.19(-1.15%) |
Jun 20, 2018 | 16.09 | 16.26 | 16.08 | 16.17 | 1,007,393 | +0.11(+0.67%) |
Jun 19, 2018 | 16.12 | 16.18 | 16.04 | 16.06 | 733,384 | -0.13(-0.81%) |
Jun 18, 2018 | 16.26 | 16.33 | 16.14 | 16.19 | 451,286 | -0.08(-0.48%) |
Jun 15, 2018 | 16.43 | 16.22 | 16.27 | 1,278,547 | -0.06(-0.38%) | |
Jun 14, 2018 | 16.40 | 16.54 | 16.30 | 16.33 | 921,491 | -0.01(-0.05%) |
Jun 13, 2018 | 16.34 | 16.55 | 16.28 | 16.34 | 920,997 | +0.05(+0.33%) |
Jun 12, 2018 | 16.08 | 16.30 | 16.06 | 16.29 | 844,740 | +0.22(+1.34%) |
Jun 11, 2018 | 16.00 | 16.13 | 16.00 | 16.07 | 434,550 | +0.01(+0.05%) |
Jun 08, 2018 | 15.97 | 16.07 | 15.93 | 16.07 | 522,235 | +0.09(+0.58%) |
Jun 07, 2018 | 15.77 | 16.06 | 15.77 | 15.97 | 719,263 | +0.20(+1.27%) |
Jun 06, 2018 | 15.77 | 1,102,868 | +0.25(+1.64%) | |||
Jun 05, 2018 | 15.55 | 15.61 | 15.41 | 15.52 | 534,168 | -0.03(-0.20%) |
Jun 04, 2018 | 15.53 | 15.66 | 15.52 | 15.55 | 344,791 | +0.03(+0.20%) |