Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 15.60 | 15.60 | 15.60 | 0 | +0.39(+2.56%) | |
Aug 30, 2018 | 15.17 | 15.32 | 15.17 | 15.21 | 929,132 | -0.03(-0.20%) |
Aug 29, 2018 | 15.19 | 15.32 | 15.17 | 15.24 | 727,709 | +0.04(+0.26%) |
Aug 28, 2018 | 15.27 | 15.40 | 15.16 | 15.20 | 705,469 | -0.07(-0.46%) |
Aug 27, 2018 | 15.32 | 15.32 | 15.20 | 15.27 | 705,668 | +0.00(+0.00%) |
Aug 24, 2018 | 15.45 | 15.52 | 15.25 | 15.27 | 941,500 | -0.13(-0.84%) |
Aug 23, 2018 | 15.84 | 15.87 | 15.39 | 15.40 | 763,213 | -0.45(-2.84%) |
Aug 22, 2018 | 16.04 | 16.11 | 15.84 | 15.85 | 647,679 | -0.25(-1.55%) |
Aug 21, 2018 | 16.08 | 16.17 | 16.06 | 16.10 | 822,038 | +0.01(+0.06%) |
Aug 20, 2018 | 15.99 | 16.32 | 15.97 | 16.09 | 953,668 | +0.12(+0.75%) |
Aug 17, 2018 | 15.95 | 16.17 | 15.77 | 15.97 | 1,727,800 | +0.33(+2.11%) |
Aug 16, 2018 | 15.50 | 15.66 | 15.42 | 15.64 | 1,847,779 | +0.13(+0.84%) |
Aug 15, 2018 | 15.47 | 15.57 | 15.43 | 15.51 | 424,174 | -0.07(-0.45%) |
Aug 14, 2018 | 15.58 | 15.67 | 15.47 | 15.58 | 657,954 | +0.03(+0.19%) |
Aug 13, 2018 | 15.42 | 15.63 | 15.33 | 15.55 | 726,819 | +0.18(+1.17%) |
Aug 10, 2018 | 15.52 | 15.53 | 15.29 | 15.37 | 704,300 | -0.18(-1.16%) |
Aug 09, 2018 | 15.35 | 15.61 | 15.35 | 15.55 | 838,175 | +0.20(+1.30%) |
Aug 08, 2018 | 15.55 | 15.71 | 15.34 | 15.35 | 791,584 | -0.16(-1.03%) |
Aug 07, 2018 | 15.46 | 15.69 | 15.37 | 15.51 | 1,254,355 | +0.05(+0.32%) |
Aug 06, 2018 | 15.55 | 15.70 | 15.34 | 15.46 | 629,947 | -0.09(-0.58%) |
Aug 03, 2018 | 15.83 | 15.93 | 15.27 | 15.55 | 1,382,500 | -0.30(-1.89%) |
Aug 02, 2018 | 15.80 | 16.00 | 14.99 | 15.85 | 2,563,886 | -0.04(-0.25%) |
Aug 01, 2018 | 15.96 | 16.04 | 15.82 | 15.89 | 980,929 | -0.10(-0.63%) |
Jul 31, 2018 | 15.95 | 16.02 | 15.87 | 15.99 | 577,012 | +0.02(+0.13%) |
Jul 30, 2018 | 16.20 | 16.24 | 15.88 | 15.97 | 732,546 | -0.30(-1.84%) |
Jul 27, 2018 | 16.33 | 16.35 | 16.19 | 16.27 | 750,800 | +0.02(+0.12%) |
Jul 26, 2018 | 16.20 | 16.37 | 16.13 | 16.25 | 1,018,577 | +0.03(+0.18%) |
Jul 25, 2018 | 16.19 | 16.34 | 16.11 | 16.22 | 582,253 | -0.01(-0.06%) |
Jul 24, 2018 | 16.32 | 16.41 | 16.14 | 16.23 | 639,312 | -0.13(-0.79%) |
Jul 23, 2018 | 16.43 | 16.48 | 16.26 | 16.36 | 493,534 | -0.14(-0.85%) |
Jul 20, 2018 | 16.56 | 16.68 | 16.46 | 16.50 | 553,903 | -0.05(-0.30%) |
Jul 19, 2018 | 16.59 | 16.70 | 16.50 | 16.55 | 460,507 | -0.22(-1.31%) |
Jul 18, 2018 | 16.80 | 16.80 | 16.61 | 16.77 | 389,510 | -0.03(-0.18%) |
Jul 17, 2018 | 16.85 | 16.97 | 16.72 | 16.80 | 770,483 | -0.05(-0.30%) |
Jul 16, 2018 | 16.74 | 16.86 | 16.68 | 16.85 | 1,046,097 | +0.10(+0.60%) |
Jul 13, 2018 | 16.59 | 16.79 | 16.57 | 16.75 | 991,900 | +0.07(+0.42%) |
Jul 12, 2018 | 16.63 | 16.78 | 16.60 | 16.68 | 562,988 | +0.05(+0.30%) |
Jul 11, 2018 | 16.96 | 16.96 | 16.30 | 16.63 | 1,257,888 | -0.36(-2.12%) |
Jul 10, 2018 | 17.02 | 17.06 | 16.88 | 16.99 | 461,046 | -0.01(-0.06%) |
Jul 09, 2018 | 16.85 | 17.06 | 16.82 | 17.00 | 822,465 | +0.22(+1.31%) |
Jul 06, 2018 | 16.69 | 16.85 | 16.69 | 16.78 | 492,382 | +0.07(+0.42%) |
Jul 05, 2018 | 16.78 | 16.82 | 16.47 | 16.71 | 392,164 | +0.01(+0.06%) |
Jul 03, 2018 | 16.70 | 16.70 | 16.70 | 0 | +0.17(+1.03%) | |
Jul 02, 2018 | 16.45 | 16.68 | 16.43 | 16.53 | 701,131 | -0.02(-0.12%) |
Jun 29, 2018 | 16.46 | 16.70 | 16.46 | 16.55 | 531,203 | +0.16(+0.98%) |
Jun 28, 2018 | 16.43 | 16.54 | 16.37 | 16.39 | 377,811 | -0.06(-0.36%) |
Jun 27, 2018 | 16.60 | 16.66 | 16.36 | 16.45 | 547,470 | -0.16(-0.96%) |
Jun 26, 2018 | 16.74 | 16.75 | 16.52 | 16.61 | 476,291 | -0.11(-0.66%) |
Jun 25, 2018 | 16.51 | 16.75 | 16.42 | 16.72 | 784,229 | +0.22(+1.33%) |
Jun 22, 2018 | 16.54 | 16.62 | 16.42 | 16.50 | 386,929 | +0.05(+0.30%) |
Jun 21, 2018 | 16.28 | 16.53 | 16.19 | 16.45 | 943,608 | +0.17(+1.04%) |
Jun 20, 2018 | 16.19 | 16.33 | 16.13 | 16.28 | 314,865 | +0.07(+0.43%) |
Jun 19, 2018 | 16.23 | 16.42 | 16.06 | 16.21 | 559,580 | -0.05(-0.31%) |
Jun 18, 2018 | 16.43 | 16.47 | 16.20 | 16.26 | 891,638 | -0.25(-1.51%) |
Jun 15, 2018 | 16.45 | 16.45 | 16.51 | 445,724 | +0.06(+0.36%) | |
Jun 14, 2018 | 16.58 | 16.64 | 16.31 | 16.45 | 717,956 | -0.07(-0.42%) |
Jun 13, 2018 | 16.25 | 16.57 | 16.22 | 16.52 | 1,373,707 | +0.27(+1.66%) |
Jun 12, 2018 | 16.21 | 16.28 | 16.11 | 16.25 | 323,876 | +0.12(+0.74%) |
Jun 11, 2018 | 16.00 | 16.27 | 15.95 | 16.13 | 649,877 | +0.13(+0.81%) |
Jun 08, 2018 | 15.91 | 16.16 | 15.91 | 16.00 | 786,387 | +0.09(+0.57%) |
Jun 07, 2018 | 16.06 | 16.16 | 15.89 | 15.91 | 470,371 | -0.21(-1.30%) |
Jun 06, 2018 | 15.98 | 16.12 | 674,356 | -0.02(-0.12%) | ||
Jun 05, 2018 | 15.99 | 16.23 | 15.94 | 16.14 | 719,196 | +0.09(+0.56%) |
Jun 04, 2018 | 16.20 | 16.30 | 16.02 | 16.05 | 668,762 | -0.13(-0.80%) |