Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 15.26 | 15.26 | 15.26 | 0 | +0.28(+1.87%) | |
Aug 30, 2018 | 14.84 | 15.40 | 14.84 | 14.98 | 9,544 | +0.00(+0.00%) |
Aug 29, 2018 | 15.40 | 15.54 | 14.84 | 14.98 | 12,480 | -0.28(-1.83%) |
Aug 28, 2018 | 15.12 | 15.40 | 14.71 | 15.26 | 8,527 | +0.14(+0.93%) |
Aug 27, 2018 | 14.56 | 15.40 | 14.56 | 15.12 | 13,153 | +0.56(+3.85%) |
Aug 24, 2018 | 14.42 | 14.70 | 14.42 | 14.56 | 8,971 | +0.28(+1.96%) |
Aug 23, 2018 | 14.42 | 14.56 | 14.14 | 14.28 | 3,787 | +0.00(+0.00%) |
Aug 22, 2018 | 14.56 | 14.56 | 14.00 | 14.28 | 9,961 | -0.28(-1.92%) |
Aug 21, 2018 | 14.14 | 14.70 | 13.72 | 14.56 | 7,735 | +0.28(+1.96%) |
Aug 20, 2018 | 14.28 | 14.28 | 13.72 | 14.28 | 16,507 | -0.28(-1.92%) |
Aug 17, 2018 | 14.42 | 14.84 | 14.00 | 14.56 | 14,400 | +0.00(+0.00%) |
Aug 16, 2018 | 14.42 | 14.70 | 14.15 | 14.56 | 7,025 | +0.14(+0.97%) |
Aug 15, 2018 | 14.42 | 15.12 | 14.14 | 14.42 | 24,234 | -0.14(-0.96%) |
Aug 14, 2018 | 15.54 | 15.68 | 14.14 | 14.56 | 23,986 | -1.12(-7.14%) |
Aug 13, 2018 | 15.54 | 15.68 | 14.59 | 15.68 | 24,298 | +0.28(+1.82%) |
Aug 10, 2018 | 15.96 | 16.24 | 15.26 | 15.40 | 22,892 | -0.70(-4.35%) |
Aug 09, 2018 | 15.96 | 16.52 | 15.82 | 16.10 | 41,068 | +0.14(+0.88%) |
Aug 08, 2018 | 16.10 | 16.10 | 15.54 | 15.96 | 17,053 | +0.28(+1.79%) |
Aug 07, 2018 | 15.68 | 15.96 | 15.26 | 15.68 | 6,954 | +0.14(+0.90%) |
Aug 06, 2018 | 15.40 | 16.10 | 15.40 | 15.54 | 7,710 | +0.14(+0.91%) |
Aug 03, 2018 | 15.26 | 15.68 | 15.19 | 15.40 | 7,600 | +0.14(+0.92%) |
Aug 02, 2018 | 15.40 | 15.54 | 14.84 | 15.26 | 10,109 | -0.14(-0.91%) |
Aug 01, 2018 | 15.12 | 15.40 | 14.84 | 15.40 | 7,311 | +0.42(+2.80%) |
Jul 31, 2018 | 14.98 | 15.40 | 14.98 | 14.98 | 8,044 | +0.00(+0.00%) |
Jul 30, 2018 | 15.68 | 15.80 | 14.70 | 14.98 | 16,565 | -0.70(-4.46%) |
Jul 27, 2018 | 15.68 | 15.96 | 15.68 | 15.68 | 20,407 | -0.14(-0.88%) |
Jul 26, 2018 | 15.82 | 15.61 | 15.82 | 6,748 | +0.00(+0.00%) | |
Jul 25, 2018 | 15.82 | 15.82 | 15.68 | 15.82 | 6,185 | +0.14(+0.89%) |
Jul 24, 2018 | 16.10 | 16.24 | 15.54 | 15.68 | 5,450 | -0.42(-2.61%) |
Jul 23, 2018 | 15.96 | 16.15 | 15.68 | 16.10 | 4,444 | +0.00(+0.00%) |
Jul 20, 2018 | 15.96 | 16.14 | 15.82 | 16.10 | 5,605 | +0.14(+0.88%) |
Jul 19, 2018 | 15.68 | 16.24 | 15.54 | 15.96 | 15,359 | +0.28(+1.79%) |
Jul 18, 2018 | 15.54 | 15.82 | 15.40 | 15.68 | 6,435 | -0.14(-0.88%) |
Jul 17, 2018 | 16.10 | 16.10 | 15.54 | 15.82 | 5,336 | +0.14(+0.89%) |
Jul 16, 2018 | 15.68 | 15.75 | 15.40 | 15.68 | 4,032 | +0.14(+0.90%) |
Jul 13, 2018 | 15.82 | 15.96 | 15.12 | 15.54 | 18,066 | -0.42(-2.63%) |
Jul 12, 2018 | 16.10 | 16.24 | 15.40 | 15.96 | 23,000 | -0.14(-0.87%) |
Jul 11, 2018 | 16.38 | 16.52 | 15.96 | 16.10 | 11,928 | -0.28(-1.71%) |
Jul 10, 2018 | 16.66 | 16.94 | 15.96 | 16.38 | 15,679 | -0.28(-1.68%) |
Jul 09, 2018 | 16.52 | 17.08 | 16.24 | 16.66 | 15,222 | +0.28(+1.71%) |
Jul 06, 2018 | 16.38 | 16.52 | 16.10 | 16.38 | 10,045 | +0.00(+0.00%) |
Jul 05, 2018 | 16.10 | 16.38 | 15.82 | 16.38 | 5,128 | +0.28(+1.74%) |
Jul 03, 2018 | 16.10 | 16.10 | 16.10 | 0 | -0.14(-0.86%) | |
Jul 02, 2018 | 16.10 | 16.52 | 16.10 | 16.24 | 10,964 | +0.14(+0.87%) |
Jun 29, 2018 | 15.96 | 16.10 | 15.96 | 16.10 | 3,223 | +0.00(+0.00%) |
Jun 28, 2018 | 16.10 | 16.24 | 15.82 | 16.10 | 7,409 | +0.14(+0.88%) |
Jun 27, 2018 | 16.66 | 16.66 | 15.54 | 15.96 | 15,526 | -0.70(-4.20%) |
Jun 26, 2018 | 15.96 | 16.80 | 15.83 | 16.66 | 12,269 | +0.56(+3.48%) |
Jun 25, 2018 | 16.52 | 16.80 | 15.82 | 16.10 | 18,781 | -0.14(-0.86%) |
Jun 22, 2018 | 16.80 | 16.80 | 16.10 | 16.24 | 12,600 | -0.42(-2.52%) |
Jun 21, 2018 | 16.66 | 16.73 | 15.96 | 16.66 | 11,160 | -0.14(-0.83%) |
Jun 20, 2018 | 15.82 | 16.87 | 15.82 | 16.80 | 18,243 | +0.84(+5.26%) |
Jun 19, 2018 | 16.94 | 17.36 | 15.82 | 15.96 | 15,344 | -0.98(-5.79%) |
Jun 18, 2018 | 17.64 | 17.64 | 16.24 | 16.94 | 19,364 | -0.84(-4.72%) |
Jun 15, 2018 | 18.34 | 15.54 | 17.78 | 71,329 | +1.68(+10.43%) | |
Jun 14, 2018 | 16.10 | 16.38 | 15.82 | 16.10 | 11,258 | +0.00(+0.00%) |
Jun 13, 2018 | 16.24 | 16.52 | 15.96 | 16.10 | 15,828 | -0.21(-1.29%) |
Jun 12, 2018 | 16.10 | 16.52 | 15.96 | 16.31 | 11,286 | +0.35(+2.19%) |
Jun 11, 2018 | 16.38 | 16.52 | 15.96 | 15.96 | 24,190 | -0.28(-1.72%) |
Jun 08, 2018 | 16.52 | 16.66 | 16.10 | 16.24 | 14,707 | -0.28(-1.69%) |
Jun 07, 2018 | 16.52 | 16.80 | 16.25 | 16.52 | 9,968 | +0.14(+0.85%) |
Jun 06, 2018 | 16.66 | 16.80 | 15.96 | 16.38 | 23,574 | -0.28(-1.68%) |
Jun 05, 2018 | 16.38 | 17.08 | 16.24 | 16.66 | 22,817 | +0.28(+1.71%) |
Jun 04, 2018 | 17.50 | 18.20 | 16.10 | 16.38 | 22,619 | -1.12(-6.40%) |