Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 16.64 | 16.64 | 16.64 | 0 | +0.03(+0.18%) | |
Aug 30, 2018 | 16.65 | 16.69 | 16.58 | 16.61 | 91,804 | -0.04(-0.22%) |
Aug 29, 2018 | 16.66 | 16.72 | 16.64 | 16.65 | 133,897 | +0.04(+0.22%) |
Aug 28, 2018 | 16.59 | 16.65 | 16.56 | 16.61 | 99,986 | +0.02(+0.13%) |
Aug 27, 2018 | 16.56 | 16.64 | 16.55 | 16.59 | 102,884 | +0.06(+0.35%) |
Aug 24, 2018 | 16.71 | 16.73 | 16.53 | 16.53 | 76,948 | -0.11(-0.66%) |
Aug 23, 2018 | 16.64 | 16.68 | 16.61 | 16.64 | 136,738 | +0.07(+0.40%) |
Aug 22, 2018 | 16.71 | 16.71 | 16.54 | 16.58 | 103,340 | -0.09(-0.52%) |
Aug 21, 2018 | 16.67 | 16.69 | 16.63 | 16.67 | 146,427 | -0.01(-0.04%) |
Aug 20, 2018 | 16.60 | 16.69 | 16.58 | 16.67 | 160,138 | +0.09(+0.57%) |
Aug 17, 2018 | 16.58 | 16.59 | 16.52 | 16.58 | 102,570 | +0.00(+0.00%) |
Aug 16, 2018 | 16.59 | 16.60 | 16.52 | 16.58 | 121,805 | +0.03(+0.15%) |
Aug 15, 2018 | 16.54 | 16.59 | 16.49 | 16.55 | 114,542 | -0.03(-0.20%) |
Aug 14, 2018 | 16.59 | 16.59 | 16.54 | 16.59 | 137,851 | +0.04(+0.26%) |
Aug 13, 2018 | 16.56 | 16.64 | 16.52 | 16.54 | 168,034 | +0.00(+0.00%) |
Aug 10, 2018 | 16.54 | 16.56 | 16.46 | 16.54 | 112,550 | -0.02(-0.13%) |
Aug 09, 2018 | 16.59 | 16.64 | 16.56 | 16.56 | 113,704 | +0.04(+0.22%) |
Aug 08, 2018 | 16.52 | 16.57 | 16.46 | 16.53 | 84,660 | +0.01(+0.04%) |
Aug 07, 2018 | 16.61 | 16.62 | 16.48 | 16.52 | 92,895 | -0.01(-0.04%) |
Aug 06, 2018 | 16.44 | 16.53 | 16.39 | 16.53 | 127,791 | +0.13(+0.79%) |
Aug 03, 2018 | 16.37 | 16.49 | 16.26 | 16.40 | 103,402 | +0.06(+0.35%) |
Aug 02, 2018 | 16.23 | 16.36 | 16.22 | 16.34 | 101,569 | +0.09(+0.53%) |
Aug 01, 2018 | 16.23 | 16.25 | 16.16 | 16.25 | 125,470 | +0.03(+0.18%) |
Jul 31, 2018 | 16.23 | 16.23 | 16.20 | 16.23 | 97,308 | +0.00(+0.00%) |
Jul 30, 2018 | 16.25 | 16.25 | 16.20 | 16.23 | 93,120 | -0.02(-0.13%) |
Jul 27, 2018 | 16.23 | 16.25 | 16.20 | 16.25 | 51,978 | +0.01(+0.09%) |
Jul 26, 2018 | 16.20 | 16.25 | 16.11 | 16.23 | 93,189 | +0.04(+0.22%) |
Jul 25, 2018 | 16.15 | 16.25 | 16.15 | 16.20 | 115,225 | +0.01(+0.09%) |
Jul 24, 2018 | 16.21 | 16.21 | 16.14 | 16.18 | 68,939 | +0.05(+0.31%) |
Jul 23, 2018 | 15.98 | 16.15 | 15.98 | 16.13 | 108,766 | +0.14(+0.90%) |
Jul 20, 2018 | 16.02 | 16.10 | 15.98 | 15.99 | 156,623 | -0.01(-0.09%) |
Jul 19, 2018 | 16.11 | 16.14 | 15.99 | 16.00 | 134,711 | -0.04(-0.22%) |
Jul 18, 2018 | 16.05 | 16.14 | 16.02 | 16.04 | 186,627 | +0.01(+0.04%) |
Jul 17, 2018 | 16.07 | 16.09 | 16.03 | 16.03 | 122,019 | -0.03(-0.18%) |
Jul 16, 2018 | 16.03 | 16.14 | 16.01 | 16.06 | 177,926 | +0.04(+0.22%) |
Jul 13, 2018 | 16.02 | 16.07 | 15.96 | 16.02 | 152,129 | +0.01(+0.09%) |
Jul 12, 2018 | 16.10 | 16.10 | 15.98 | 16.01 | 201,634 | -0.03(-0.18%) |
Jul 11, 2018 | 16.05 | 16.09 | 15.97 | 16.04 | 210,957 | -0.05(-0.31%) |
Jul 10, 2018 | 16.07 | 16.22 | 16.04 | 16.09 | 240,484 | +0.06(+0.36%) |
Jul 09, 2018 | 15.98 | 16.06 | 15.92 | 16.03 | 526,817 | +0.13(+0.81%) |
Jul 06, 2018 | 15.87 | 15.93 | 15.85 | 15.90 | 253,286 | +0.11(+0.72%) |
Jul 05, 2018 | 15.87 | 15.90 | 15.78 | 15.79 | 271,634 | -0.03(-0.18%) |
Jul 03, 2018 | 15.82 | 15.82 | 15.82 | 0 | +0.04(+0.27%) | |
Jul 02, 2018 | 15.69 | 15.89 | 15.67 | 15.77 | 203,092 | +0.08(+0.50%) |
Jun 29, 2018 | 15.76 | 15.78 | 15.69 | 15.69 | 132,808 | -0.03(-0.18%) |
Jun 28, 2018 | 15.73 | 15.74 | 15.68 | 15.72 | 117,082 | -0.01(-0.05%) |
Jun 27, 2018 | 15.75 | 15.87 | 15.72 | 15.73 | 105,492 | -0.03(-0.18%) |
Jun 26, 2018 | 15.77 | 15.81 | 15.75 | 15.76 | 141,447 | -0.01(-0.09%) |
Jun 25, 2018 | 15.90 | 15.90 | 15.72 | 15.77 | 194,252 | -0.05(-0.32%) |
Jun 22, 2018 | 15.84 | 15.89 | 15.81 | 15.82 | 89,972 | +0.00(+0.00%) |
Jun 21, 2018 | 15.82 | 15.87 | 15.77 | 15.82 | 164,778 | +0.00(+0.00%) |
Jun 20, 2018 | 15.80 | 15.87 | 15.75 | 15.82 | 151,644 | +0.04(+0.22%) |
Jun 19, 2018 | 15.83 | 15.84 | 15.77 | 15.79 | 210,101 | -0.07(-0.45%) |
Jun 18, 2018 | 15.84 | 15.87 | 15.84 | 15.86 | 142,570 | -0.04(-0.27%) |
Jun 15, 2018 | 15.93 | 15.88 | 15.90 | 221,452 | -0.01(-0.04%) | |
Jun 14, 2018 | 15.96 | 15.98 | 15.89 | 15.91 | 401,711 | +0.01(+0.09%) |
Jun 13, 2018 | 15.97 | 16.02 | 15.88 | 15.89 | 1,030,451 | -0.11(-0.66%) |
Jun 12, 2018 | 16.01 | 16.03 | 15.98 | 16.00 | 327,329 | -0.01(-0.04%) |
Jun 11, 2018 | 15.93 | 16.03 | 15.89 | 16.01 | 924,660 | +0.06(+0.40%) |
Jun 08, 2018 | 15.78 | 15.98 | 15.70 | 15.94 | 906,347 | +0.14(+0.90%) |
Jun 07, 2018 | 15.77 | 15.88 | 15.77 | 15.80 | 699,368 | +0.01(+0.09%) |
Jun 06, 2018 | 15.90 | 15.77 | 15.79 | 604,357 | -0.03(-0.18%) | |
Jun 05, 2018 | 15.83 | 15.86 | 15.77 | 15.82 | 343,980 | -0.01(-0.09%) |
Jun 04, 2018 | 15.73 | 15.85 | 15.68 | 15.83 | 655,323 | +0.14(+0.90%) |