Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 15.73 | 15.73 | 15.73 | 0 | +0.10(+0.61%) | |
Aug 30, 2018 | 15.81 | 16.06 | 15.62 | 15.63 | 191,821 | -0.33(-2.08%) |
Aug 29, 2018 | 15.99 | 16.08 | 15.92 | 15.96 | 74,110 | -0.13(-0.78%) |
Aug 28, 2018 | 15.99 | 16.09 | 15.98 | 16.09 | 121,727 | +0.15(+0.92%) |
Aug 27, 2018 | 15.98 | 16.06 | 15.83 | 15.94 | 149,068 | +0.11(+0.70%) |
Aug 24, 2018 | 15.78 | 15.86 | 15.76 | 15.83 | 82,642 | +0.13(+0.80%) |
Aug 23, 2018 | 15.75 | 15.75 | 15.60 | 15.70 | 122,590 | -0.06(-0.37%) |
Aug 22, 2018 | 15.63 | 15.77 | 15.62 | 15.76 | 83,892 | -0.01(-0.09%) |
Aug 21, 2018 | 15.66 | 15.87 | 15.66 | 15.78 | 129,325 | +0.29(+1.86%) |
Aug 20, 2018 | 15.64 | 15.64 | 15.39 | 15.49 | 234,932 | -0.21(-1.36%) |
Aug 17, 2018 | 15.42 | 15.73 | 15.32 | 15.70 | 254,440 | +0.11(+0.71%) |
Aug 16, 2018 | 15.53 | 15.65 | 15.47 | 15.59 | 144,880 | +0.08(+0.52%) |
Aug 15, 2018 | 15.47 | 15.54 | 15.32 | 15.51 | 313,548 | -0.41(-2.55%) |
Aug 14, 2018 | 15.92 | 15.95 | 15.87 | 15.92 | 127,187 | -0.02(-0.14%) |
Aug 13, 2018 | 15.86 | 15.95 | 15.86 | 15.94 | 127,693 | +0.01(+0.09%) |
Aug 10, 2018 | 15.95 | 15.98 | 15.88 | 15.92 | 119,146 | -0.10(-0.64%) |
Aug 09, 2018 | 15.93 | 16.06 | 15.90 | 16.03 | 100,428 | +0.32(+2.02%) |
Aug 08, 2018 | 15.64 | 15.75 | 15.51 | 15.71 | 221,066 | -0.04(-0.23%) |
Aug 07, 2018 | 15.56 | 15.76 | 15.55 | 15.75 | 178,363 | +0.52(+3.44%) |
Aug 06, 2018 | 15.16 | 15.24 | 15.08 | 15.22 | 504,922 | -0.15(-1.01%) |
Aug 03, 2018 | 15.55 | 15.56 | 15.37 | 15.38 | 352,960 | -0.21(-1.37%) |
Aug 02, 2018 | 15.50 | 15.69 | 15.45 | 15.59 | 344,106 | -0.18(-1.17%) |
Aug 01, 2018 | 15.94 | 15.94 | 15.77 | 15.78 | 422,710 | -0.40(-2.46%) |
Jul 31, 2018 | 16.09 | 16.25 | 16.06 | 16.18 | 222,249 | +0.10(+0.60%) |
Jul 30, 2018 | 16.23 | 16.28 | 16.08 | 16.08 | 332,770 | -0.24(-1.45%) |
Jul 27, 2018 | 16.40 | 16.40 | 16.26 | 16.32 | 171,662 | -0.08(-0.49%) |
Jul 26, 2018 | 16.41 | 16.48 | 16.34 | 16.40 | 300,816 | -0.24(-1.42%) |
Jul 25, 2018 | 16.61 | 16.66 | 16.50 | 16.63 | 327,112 | -0.07(-0.40%) |
Jul 24, 2018 | 16.62 | 16.74 | 16.57 | 16.70 | 472,870 | +0.40(+2.44%) |
Jul 23, 2018 | 16.37 | 16.43 | 16.23 | 16.30 | 948,429 | -0.33(-1.99%) |
Jul 20, 2018 | 16.48 | 16.64 | 16.48 | 16.63 | 117,935 | +0.29(+1.76%) |
Jul 19, 2018 | 16.29 | 16.42 | 16.26 | 16.34 | 393,606 | -0.28(-1.68%) |
Jul 18, 2018 | 16.53 | 16.62 | 16.47 | 16.62 | 117,322 | -0.02(-0.13%) |
Jul 17, 2018 | 16.65 | 16.68 | 16.56 | 16.65 | 169,012 | -0.13(-0.75%) |
Jul 16, 2018 | 16.65 | 16.78 | 16.64 | 16.77 | 135,138 | +0.02(+0.13%) |
Jul 13, 2018 | 16.80 | 16.85 | 16.73 | 16.75 | 129,857 | -0.07(-0.39%) |
Jul 12, 2018 | 16.62 | 16.88 | 16.62 | 16.82 | 196,713 | +0.52(+3.21%) |
Jul 11, 2018 | 16.37 | 16.46 | 16.27 | 16.29 | 284,008 | -0.43(-2.56%) |
Jul 10, 2018 | 16.58 | 16.72 | 16.57 | 16.72 | 340,888 | +0.14(+0.84%) |
Jul 09, 2018 | 16.33 | 16.67 | 16.33 | 16.58 | 441,791 | +0.41(+2.51%) |
Jul 06, 2018 | 16.15 | 16.29 | 16.08 | 16.18 | 1,019,860 | -0.21(-1.26%) |
Jul 05, 2018 | 16.70 | 16.73 | 16.36 | 16.38 | 459,517 | -0.24(-1.46%) |
Jul 03, 2018 | 16.62 | 16.62 | 16.62 | 0 | +0.07(+0.40%) | |
Jul 02, 2018 | 16.51 | 16.58 | 16.24 | 16.56 | 265,287 | -0.45(-2.64%) |
Jun 29, 2018 | 16.85 | 17.04 | 16.85 | 17.01 | 282,781 | +0.38(+2.26%) |
Jun 28, 2018 | 16.43 | 16.68 | 16.36 | 16.63 | 644,399 | +0.01(+0.09%) |
Jun 27, 2018 | 16.58 | 16.81 | 16.51 | 16.62 | 871,417 | -0.23(-1.36%) |
Jun 26, 2018 | 16.82 | 16.94 | 16.49 | 16.85 | 1,095,964 | -0.25(-1.47%) |
Jun 25, 2018 | 17.81 | 17.81 | 17.02 | 17.10 | 602,372 | -0.86(-4.80%) |
Jun 22, 2018 | 17.92 | 18.00 | 17.85 | 17.96 | 149,482 | +0.16(+0.91%) |
Jun 21, 2018 | 18.14 | 18.14 | 17.72 | 17.80 | 279,139 | -0.49(-2.66%) |
Jun 20, 2018 | 18.14 | 18.30 | 18.09 | 18.28 | 165,885 | +0.20(+1.10%) |
Jun 19, 2018 | 18.64 | 18.64 | 17.91 | 18.08 | 385,882 | -0.96(-5.03%) |
Jun 18, 2018 | 18.84 | 19.04 | 18.69 | 19.04 | 134,983 | +0.15(+0.78%) |
Jun 15, 2018 | 19.16 | 18.74 | 18.89 | 136,070 | -0.27(-1.38%) | |
Jun 14, 2018 | 19.07 | 19.17 | 18.68 | 19.16 | 225,514 | +0.18(+0.93%) |
Jun 13, 2018 | 19.69 | 19.70 | 18.82 | 18.98 | 463,856 | -0.77(-3.92%) |
Jun 12, 2018 | 19.80 | 19.90 | 19.73 | 19.76 | 111,335 | -0.01(-0.07%) |
Jun 11, 2018 | 20.04 | 20.04 | 19.76 | 19.77 | 212,154 | -0.27(-1.32%) |
Jun 08, 2018 | 20.18 | 20.18 | 20.01 | 20.04 | 147,207 | -0.26(-1.27%) |
Jun 07, 2018 | 20.45 | 20.45 | 20.29 | 20.29 | 165,317 | -0.09(-0.43%) |
Jun 06, 2018 | 20.41 | 20.18 | 20.38 | 157,149 | +0.14(+0.69%) | |
Jun 05, 2018 | 20.12 | 20.24 | 20.09 | 20.24 | 238,761 | +0.16(+0.81%) |
Jun 04, 2018 | 20.17 | 20.25 | 20.02 | 20.08 | 195,573 | -0.07(-0.33%) |