Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 15.88 | 15.88 | 15.88 | 0 | -0.20(-1.26%) | |
Aug 30, 2018 | 16.28 | 16.30 | 15.77 | 16.08 | 96,915 | -0.19(-1.19%) |
Aug 29, 2018 | 16.69 | 16.69 | 16.27 | 16.27 | 212,222 | -0.41(-2.43%) |
Aug 28, 2018 | 16.80 | 16.90 | 16.52 | 16.68 | 114,413 | -0.12(-0.72%) |
Aug 27, 2018 | 16.81 | 16.97 | 16.69 | 16.80 | 102,565 | +0.11(+0.63%) |
Aug 24, 2018 | 16.97 | 16.97 | 16.60 | 16.69 | 91,359 | -0.07(-0.43%) |
Aug 23, 2018 | 16.56 | 16.83 | 16.55 | 16.77 | 71,687 | +0.16(+0.98%) |
Aug 22, 2018 | 16.48 | 16.71 | 16.48 | 16.60 | 56,524 | +0.12(+0.74%) |
Aug 21, 2018 | 16.77 | 16.77 | 16.41 | 16.48 | 173,864 | -0.19(-1.17%) |
Aug 20, 2018 | 16.48 | 16.90 | 16.48 | 16.68 | 74,096 | +0.11(+0.68%) |
Aug 17, 2018 | 16.49 | 16.71 | 16.45 | 16.56 | 42,963 | -0.02(-0.10%) |
Aug 16, 2018 | 16.82 | 16.82 | 16.56 | 16.58 | 59,744 | -0.17(-1.02%) |
Aug 15, 2018 | 16.65 | 16.83 | 16.22 | 16.75 | 203,550 | +0.00(+0.00%) |
Aug 14, 2018 | 16.61 | 16.85 | 16.56 | 16.75 | 120,219 | +0.23(+1.37%) |
Aug 13, 2018 | 16.69 | 16.80 | 16.43 | 16.52 | 128,019 | -0.22(-1.31%) |
Aug 10, 2018 | 16.39 | 16.82 | 16.35 | 16.74 | 265,189 | +0.34(+2.07%) |
Aug 09, 2018 | 16.30 | 16.56 | 16.30 | 16.40 | 250,950 | +0.01(+0.05%) |
Aug 08, 2018 | 16.09 | 16.40 | 16.06 | 16.39 | 434,731 | +0.19(+1.20%) |
Aug 07, 2018 | 16.34 | 16.48 | 15.91 | 16.20 | 258,550 | -0.08(-0.50%) |
Aug 06, 2018 | 16.35 | 16.56 | 16.20 | 16.28 | 203,864 | +0.03(+0.18%) |
Aug 03, 2018 | 16.00 | 16.42 | 15.96 | 16.25 | 509,639 | +0.14(+0.89%) |
Aug 02, 2018 | 16.13 | 16.19 | 15.93 | 16.11 | 430,052 | +0.06(+0.40%) |
Aug 01, 2018 | 15.76 | 16.25 | 15.69 | 16.04 | 274,329 | +0.41(+2.60%) |
Jul 31, 2018 | 15.63 | 15.91 | 15.59 | 15.64 | 149,165 | +0.07(+0.46%) |
Jul 30, 2018 | 15.65 | 15.77 | 15.45 | 15.57 | 107,894 | +0.01(+0.05%) |
Jul 27, 2018 | 15.85 | 15.89 | 15.51 | 15.56 | 93,266 | -0.28(-1.76%) |
Jul 26, 2018 | 15.63 | 15.97 | 15.52 | 15.84 | 126,686 | +0.13(+0.81%) |
Jul 25, 2018 | 15.33 | 15.74 | 15.33 | 15.71 | 163,313 | +0.37(+2.39%) |
Jul 24, 2018 | 15.38 | 15.49 | 15.28 | 15.34 | 98,463 | -0.02(-0.16%) |
Jul 23, 2018 | 15.34 | 15.49 | 15.21 | 15.37 | 660,814 | +0.10(+0.63%) |
Jul 20, 2018 | 15.64 | 15.64 | 15.26 | 15.27 | 182,082 | -0.35(-2.24%) |
Jul 19, 2018 | 15.56 | 15.84 | 15.56 | 15.62 | 89,035 | +0.17(+1.08%) |
Jul 18, 2018 | 15.30 | 15.52 | 15.21 | 15.45 | 148,421 | +0.14(+0.94%) |
Jul 17, 2018 | 15.31 | 15.39 | 15.22 | 15.31 | 89,468 | +0.04(+0.26%) |
Jul 16, 2018 | 15.42 | 15.42 | 15.15 | 15.27 | 85,819 | -0.14(-0.93%) |
Jul 13, 2018 | 15.41 | 15.45 | 15.26 | 15.41 | 94,381 | +0.04(+0.26%) |
Jul 12, 2018 | 15.48 | 15.48 | 15.23 | 15.38 | 113,185 | +0.02(+0.16%) |
Jul 11, 2018 | 15.52 | 15.52 | 15.24 | 15.35 | 103,740 | -0.10(-0.67%) |
Jul 10, 2018 | 15.79 | 15.88 | 15.44 | 15.45 | 177,947 | -0.33(-2.12%) |
Jul 09, 2018 | 15.57 | 15.92 | 15.49 | 15.79 | 280,473 | +0.30(+1.95%) |
Jul 06, 2018 | 15.41 | 15.51 | 15.34 | 15.49 | 44,189 | +0.16(+1.04%) |
Jul 05, 2018 | 15.50 | 15.50 | 15.26 | 15.33 | 235,314 | -0.14(-0.93%) |
Jul 03, 2018 | 15.47 | 15.47 | 15.47 | 0 | +0.05(+0.31%) | |
Jul 02, 2018 | 15.38 | 15.53 | 15.14 | 15.42 | 275,324 | -0.02(-0.15%) |
Jun 29, 2018 | 15.37 | 15.53 | 14.79 | 15.45 | 818,026 | +0.18(+1.20%) |
Jun 28, 2018 | 14.98 | 15.40 | 14.98 | 15.26 | 456,198 | +0.29(+1.91%) |
Jun 27, 2018 | 14.78 | 15.28 | 14.74 | 14.98 | 3,634,180 | -1.58(-9.53%) |
Jun 26, 2018 | 16.31 | 16.59 | 16.19 | 16.55 | 91,988 | +0.26(+1.61%) |
Jun 25, 2018 | 16.67 | 16.69 | 16.28 | 16.29 | 140,011 | -0.42(-2.53%) |
Jun 22, 2018 | 16.36 | 16.73 | 15.98 | 16.71 | 268,538 | +0.38(+2.34%) |
Jun 21, 2018 | 16.32 | 16.55 | 16.22 | 16.33 | 135,053 | +0.00(+0.00%) |
Jun 20, 2018 | 15.94 | 16.43 | 15.94 | 16.33 | 150,886 | +0.35(+2.19%) |
Jun 19, 2018 | 15.90 | 16.09 | 15.79 | 15.98 | 72,282 | +0.06(+0.35%) |
Jun 18, 2018 | 15.84 | 15.97 | 15.66 | 15.92 | 664,321 | +0.04(+0.25%) |
Jun 15, 2018 | 15.88 | 14.95 | 15.88 | 1,742,270 | +0.71(+4.67%) | |
Jun 14, 2018 | 15.20 | 15.41 | 15.12 | 15.18 | 173,945 | -0.02(-0.10%) |
Jun 13, 2018 | 15.43 | 15.43 | 15.05 | 15.19 | 115,512 | -0.24(-1.55%) |
Jun 12, 2018 | 15.22 | 15.48 | 15.22 | 15.43 | 96,265 | +0.22(+1.41%) |
Jun 11, 2018 | 14.74 | 15.24 | 14.74 | 15.22 | 57,703 | +0.47(+3.19%) |
Jun 08, 2018 | 14.82 | 14.82 | 14.58 | 14.75 | 57,659 | -0.10(-0.70%) |
Jun 07, 2018 | 14.80 | 14.91 | 14.79 | 14.85 | 49,308 | +0.01(+0.05%) |
Jun 06, 2018 | 14.69 | 14.84 | 89,877 | -0.21(-1.38%) | ||
Jun 05, 2018 | 14.92 | 15.18 | 14.91 | 15.05 | 75,307 | +0.10(+0.64%) |
Jun 04, 2018 | 14.99 | 15.14 | 14.94 | 14.95 | 118,567 | -0.03(-0.21%) |
Jun 01, 2018 | 14.95 | 15.04 | 14.63 | 14.98 | 59,709 | +0.06(+0.37%) |
May 31, 2018 | 14.84 | 14.98 | 14.76 | 14.93 | 57,550 | +0.09(+0.59%) |
May 30, 2018 | 14.75 | 14.89 | 14.61 | 14.84 | 92,834 | +0.11(+0.76%) |
May 29, 2018 | 14.92 | 15.02 | 14.64 | 14.73 | 64,795 | -0.23(-1.54%) |
May 25, 2018 | 14.96 | 14.96 | 14.96 | 0 | +0.09(+0.59%) | |
May 24, 2018 | 15.07 | 15.14 | 14.85 | 14.87 | 45,260 | -0.24(-1.58%) |
May 23, 2018 | 14.95 | 15.22 | 14.84 | 15.11 | 124,225 | +0.11(+0.74%) |
May 22, 2018 | 15.20 | 15.22 | 14.91 | 15.00 | 97,651 | -0.19(-1.26%) |
May 21, 2018 | 15.33 | 15.42 | 15.05 | 15.19 | 143,815 | -0.03(-0.21%) |
May 18, 2018 | 15.45 | 15.45 | 15.15 | 15.22 | 69,628 | -0.16(-1.04%) |
May 17, 2018 | 15.44 | 15.61 | 15.33 | 15.38 | 43,503 | -0.06(-0.36%) |
May 16, 2018 | 15.39 | 15.49 | 15.31 | 15.44 | 53,183 | +0.04(+0.26%) |
May 15, 2018 | 15.49 | 15.53 | 15.32 | 15.40 | 39,449 | -0.10(-0.62%) |
May 14, 2018 | 15.61 | 15.65 | 15.38 | 15.49 | 114,736 | -0.12(-0.77%) |
May 11, 2018 | 15.70 | 15.79 | 15.50 | 15.61 | 123,423 | -0.05(-0.31%) |
May 10, 2018 | 15.55 | 15.73 | 15.55 | 15.66 | 125,164 | +0.22(+1.39%) |
May 09, 2018 | 15.29 | 15.58 | 15.29 | 15.45 | 71,849 | +0.07(+0.47%) |
May 08, 2018 | 15.02 | 15.45 | 14.78 | 15.38 | 101,356 | +0.26(+1.74%) |
May 07, 2018 | 15.12 | 15.40 | 15.03 | 15.11 | 96,948 | +0.03(+0.21%) |
May 04, 2018 | 15.09 | 15.26 | 14.78 | 15.08 | 54,355 | -0.02(-0.11%) |
May 03, 2018 | 14.94 | 15.12 | 14.54 | 15.10 | 156,000 | +0.47(+3.18%) |
May 02, 2018 | 14.88 | 15.14 | 14.58 | 14.63 | 137,346 | -0.16(-1.11%) |
May 01, 2018 | 14.93 | 14.93 | 14.51 | 14.80 | 72,898 | -0.10(-0.68%) |
Apr 30, 2018 | 14.80 | 15.12 | 14.63 | 14.90 | 112,691 | +0.09(+0.58%) |
Apr 27, 2018 | 14.65 | 14.88 | 14.58 | 14.81 | 50,311 | +0.16(+1.07%) |
Apr 26, 2018 | 14.47 | 14.70 | 14.47 | 14.65 | 49,814 | +0.17(+1.19%) |
Apr 25, 2018 | 14.44 | 14.51 | 14.26 | 14.48 | 32,930 | +0.07(+0.49%) |
Apr 24, 2018 | 14.72 | 14.76 | 14.23 | 14.41 | 68,646 | -0.26(-1.76%) |
Apr 23, 2018 | 14.51 | 14.87 | 14.51 | 14.67 | 64,492 | +0.21(+1.46%) |
Apr 20, 2018 | 14.29 | 14.74 | 14.27 | 14.46 | 139,989 | +0.02(+0.11%) |
Apr 19, 2018 | 14.75 | 14.92 | 14.38 | 14.44 | 115,666 | -0.38(-2.59%) |
Apr 18, 2018 | 14.92 | 15.01 | 14.58 | 14.83 | 164,290 | -0.06(-0.42%) |
Apr 17, 2018 | 14.55 | 14.94 | 14.30 | 14.89 | 123,580 | +0.32(+2.20%) |
Apr 16, 2018 | 13.99 | 14.73 | 13.85 | 14.57 | 141,209 | +0.67(+4.79%) |
Apr 13, 2018 | 13.89 | 14.11 | 13.76 | 13.90 | 157,646 | +0.07(+0.51%) |
Apr 12, 2018 | 14.17 | 14.20 | 13.79 | 13.83 | 132,692 | -0.34(-2.38%) |
Apr 11, 2018 | 13.89 | 14.40 | 13.88 | 14.17 | 135,283 | +0.20(+1.40%) |
Apr 10, 2018 | 13.75 | 14.07 | 13.60 | 13.97 | 80,853 | +0.28(+2.06%) |
Apr 09, 2018 | 14.07 | 14.15 | 13.43 | 13.69 | 163,697 | -0.24(-1.74%) |
Apr 06, 2018 | 14.13 | 14.27 | 13.71 | 13.93 | 104,644 | -0.20(-1.44%) |
Apr 05, 2018 | 14.15 | 14.33 | 14.04 | 14.14 | 143,336 | +0.01(+0.06%) |
Apr 04, 2018 | 14.05 | 14.28 | 13.93 | 14.13 | 97,018 | -0.03(-0.22%) |
Apr 03, 2018 | 14.20 | 14.36 | 14.01 | 14.16 | 132,932 | +0.02(+0.17%) |
Apr 02, 2018 | 14.37 | 14.44 | 14.00 | 14.14 | 71,383 | -0.26(-1.79%) |
Mar 29, 2018 | 14.40 | 14.40 | 14.40 | 0 | +0.09(+0.60%) | |
Mar 28, 2018 | 14.26 | 14.45 | 14.01 | 14.31 | 97,180 | +0.08(+0.55%) |
Mar 27, 2018 | 14.62 | 14.80 | 14.07 | 14.23 | 171,332 | -0.31(-2.15%) |
Mar 26, 2018 | 14.80 | 14.80 | 14.32 | 14.54 | 155,627 | -0.09(-0.64%) |
Mar 23, 2018 | 15.02 | 15.05 | 14.49 | 14.64 | 174,949 | -0.28(-1.89%) |
Mar 22, 2018 | 15.15 | 15.15 | 14.53 | 14.92 | 182,587 | -0.31(-2.01%) |
Mar 21, 2018 | 14.91 | 15.28 | 14.33 | 15.23 | 316,065 | +0.34(+2.31%) |
Mar 20, 2018 | 14.96 | 15.02 | 14.56 | 14.88 | 89,666 | -0.05(-0.37%) |
Mar 19, 2018 | 15.62 | 15.62 | 14.80 | 14.94 | 198,221 | -0.61(-3.93%) |
Mar 16, 2018 | 14.86 | 15.73 | 14.86 | 15.55 | 376,349 | +0.67(+4.47%) |
Mar 15, 2018 | 14.85 | 15.19 | 14.20 | 14.88 | 331,964 | +0.06(+0.42%) |
Mar 14, 2018 | 14.75 | 15.14 | 14.58 | 14.82 | 170,692 | +0.06(+0.42%) |
Mar 13, 2018 | 14.52 | 14.85 | 14.33 | 14.76 | 183,818 | +0.41(+2.89%) |
Mar 12, 2018 | 14.69 | 14.82 | 14.24 | 14.34 | 140,445 | -0.21(-1.45%) |
Mar 09, 2018 | 14.34 | 14.75 | 14.26 | 14.55 | 698,160 | +0.31(+2.14%) |
Mar 08, 2018 | 14.60 | 14.70 | 14.20 | 14.25 | 73,899 | -0.30(-2.05%) |
Mar 07, 2018 | 14.69 | 14.40 | 14.54 | 105,278 | -0.01(-0.05%) | |
Mar 06, 2018 | 14.52 | 14.58 | 14.25 | 14.55 | 87,242 | +0.07(+0.49%) |
Mar 05, 2018 | 14.11 | 14.51 | 14.11 | 14.48 | 90,700 | +0.38(+2.66%) |
Mar 02, 2018 | 14.12 | 14.22 | 13.83 | 14.11 | 83,365 | +0.02(+0.11%) |
Mar 01, 2018 | 13.67 | 14.25 | 13.62 | 14.09 | 85,607 | +0.46(+3.39%) |
Feb 28, 2018 | 14.02 | 14.03 | 13.63 | 13.63 | 168,752 | -0.34(-2.47%) |
Feb 27, 2018 | 14.26 | 14.38 | 13.95 | 13.97 | 100,955 | -0.20(-1.38%) |
Feb 26, 2018 | 14.40 | 14.40 | 14.12 | 14.17 | 102,772 | -0.11(-0.77%) |
Feb 23, 2018 | 14.18 | 14.34 | 13.99 | 14.28 | 117,450 | +0.23(+1.67%) |
Feb 22, 2018 | 14.49 | 14.49 | 14.04 | 14.04 | 177,100 | -0.45(-3.13%) |
Feb 21, 2018 | 14.86 | 14.95 | 14.35 | 14.50 | 603,761 | -0.34(-2.32%) |
Feb 20, 2018 | 14.83 | 15.08 | 14.69 | 14.84 | 176,857 | -0.11(-0.73%) |
Feb 16, 2018 | 14.95 | 14.95 | 14.95 | 0 | -0.09(-0.62%) | |
Feb 15, 2018 | 15.05 | 15.16 | 14.91 | 15.05 | 158,304 | +0.07(+0.47%) |
Feb 14, 2018 | 14.76 | 15.08 | 14.71 | 14.98 | 180,056 | +0.18(+1.22%) |
Feb 13, 2018 | 14.88 | 14.99 | 14.80 | 14.80 | 81,638 | -0.16(-1.05%) |
Feb 12, 2018 | 14.76 | 15.18 | 14.71 | 14.95 | 80,472 | +0.37(+2.52%) |
Feb 09, 2018 | 15.16 | 15.38 | 14.35 | 14.58 | 141,241 | -0.52(-3.42%) |
Feb 08, 2018 | 15.24 | 15.49 | 14.87 | 15.10 | 272,215 | -0.14(-0.92%) |
Feb 07, 2018 | 15.35 | 15.77 | 15.06 | 15.24 | 282,191 | -0.17(-1.12%) |
Feb 06, 2018 | 15.34 | 15.64 | 15.19 | 15.41 | 485,584 | -0.31(-1.99%) |
Feb 05, 2018 | 15.76 | 15.91 | 15.34 | 15.73 | 203,556 | -0.06(-0.40%) |
Feb 02, 2018 | 16.03 | 16.23 | 15.70 | 15.79 | 418,615 | -0.25(-1.55%) |
Feb 01, 2018 | 15.50 | 16.17 | 15.42 | 16.04 | 278,139 | +0.43(+2.77%) |
Jan 31, 2018 | 15.32 | 15.68 | 15.18 | 15.61 | 162,818 | +0.32(+2.12%) |
Jan 30, 2018 | 14.52 | 15.57 | 13.82 | 15.28 | 432,282 | +0.04(+0.25%) |
Jan 29, 2018 | 15.57 | 15.59 | 15.18 | 15.24 | 113,711 | -0.35(-2.23%) |
Jan 26, 2018 | 15.54 | 15.73 | 15.46 | 15.59 | 80,763 | +0.19(+1.25%) |
Jan 25, 2018 | 15.42 | 15.56 | 15.24 | 15.40 | 151,056 | +0.10(+0.66%) |
Jan 24, 2018 | 15.33 | 15.51 | 15.23 | 15.30 | 122,099 | +0.07(+0.46%) |
Jan 23, 2018 | 15.11 | 15.38 | 14.95 | 15.23 | 272,891 | +0.18(+1.18%) |
Jan 22, 2018 | 14.81 | 15.08 | 14.77 | 15.05 | 299,048 | +0.29(+1.99%) |
Jan 19, 2018 | 14.96 | 15.05 | 14.74 | 14.76 | 152,818 | -0.12(-0.83%) |
Jan 18, 2018 | 15.11 | 15.27 | 14.79 | 14.88 | 221,534 | -0.23(-1.53%) |
Jan 17, 2018 | 15.64 | 15.64 | 15.03 | 15.11 | 189,951 | -0.32(-2.05%) |
Jan 16, 2018 | 15.71 | 15.71 | 15.24 | 15.43 | 165,023 | -0.04(-0.25%) |
Jan 12, 2018 | 15.47 | 15.47 | 15.47 | 0 | +0.12(+0.75%) | |
Jan 11, 2018 | 15.12 | 15.37 | 15.05 | 15.35 | 152,922 | +0.24(+1.58%) |
Jan 10, 2018 | 15.11 | 14.28 | 15.11 | 371,142 | +0.39(+2.62%) | |
Jan 09, 2018 | 14.51 | 14.83 | 14.36 | 14.73 | 238,296 | +0.33(+2.30%) |
Jan 08, 2018 | 14.34 | 14.60 | 14.26 | 14.39 | 133,950 | +0.11(+0.76%) |
Jan 05, 2018 | 14.56 | 14.56 | 14.12 | 14.29 | 372,223 | +0.02(+0.16%) |