Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 16.89 | 16.89 | 16.89 | 0 | +0.27(+1.65%) | |
Aug 30, 2018 | 16.49 | 16.74 | 16.43 | 16.62 | 1,023,277 | +0.17(+1.01%) |
Aug 29, 2018 | 16.41 | 16.49 | 16.27 | 16.45 | 486,361 | +0.08(+0.51%) |
Aug 28, 2018 | 16.54 | 16.54 | 16.31 | 16.37 | 584,192 | -0.12(-0.75%) |
Aug 27, 2018 | 16.70 | 16.78 | 16.45 | 16.49 | 869,733 | -0.12(-0.75%) |
Aug 24, 2018 | 16.70 | 16.78 | 16.58 | 16.62 | 667,292 | -0.04(-0.25%) |
Aug 23, 2018 | 16.74 | 16.74 | 16.54 | 16.66 | 677,897 | -0.04(-0.25%) |
Aug 22, 2018 | 16.74 | 16.78 | 16.56 | 16.70 | 819,913 | -0.08(-0.49%) |
Aug 21, 2018 | 16.45 | 16.82 | 16.41 | 16.78 | 1,090,526 | +0.37(+2.27%) |
Aug 20, 2018 | 16.37 | 16.45 | 16.27 | 16.41 | 636,744 | +0.08(+0.51%) |
Aug 17, 2018 | 16.25 | 16.39 | 16.25 | 16.33 | 894,803 | +0.04(+0.25%) |
Aug 16, 2018 | 16.04 | 16.37 | 16.04 | 16.29 | 632,286 | +0.29(+1.81%) |
Aug 15, 2018 | 16.16 | 16.27 | 15.98 | 16.00 | 689,022 | -0.21(-1.28%) |
Aug 14, 2018 | 16.04 | 16.36 | 16.04 | 16.20 | 888,806 | +0.21(+1.29%) |
Aug 13, 2018 | 15.96 | 16.20 | 15.95 | 16.00 | 1,135,493 | +0.00(+0.00%) |
Aug 10, 2018 | 15.96 | 16.14 | 15.92 | 16.00 | 551,783 | -0.04(-0.26%) |
Aug 09, 2018 | 16.16 | 16.20 | 16.00 | 16.04 | 523,404 | -0.12(-0.77%) |
Aug 08, 2018 | 16.12 | 16.18 | 15.94 | 16.16 | 509,267 | +0.08(+0.51%) |
Aug 07, 2018 | 16.04 | 16.20 | 16.00 | 16.08 | 453,428 | +0.04(+0.26%) |
Aug 06, 2018 | 16.08 | 16.08 | 15.92 | 16.04 | 444,346 | +0.00(+0.00%) |
Aug 03, 2018 | 16.29 | 16.33 | 15.96 | 16.04 | 698,014 | -0.21(-1.27%) |
Aug 02, 2018 | 16.20 | 16.37 | 16.08 | 16.25 | 869,243 | +0.00(+0.00%) |
Aug 01, 2018 | 16.16 | 16.29 | 16.08 | 16.25 | 577,939 | +0.17(+1.03%) |
Jul 31, 2018 | 16.16 | 16.16 | 15.87 | 16.08 | 978,629 | +0.00(+0.00%) |
Jul 30, 2018 | 16.16 | 16.29 | 16.04 | 16.08 | 775,523 | -0.02(-0.13%) |
Jul 27, 2018 | 16.33 | 16.49 | 16.04 | 16.10 | 866,621 | -0.23(-1.39%) |
Jul 26, 2018 | 16.37 | 15.96 | 16.33 | 1,138,741 | +0.37(+2.33%) | |
Jul 25, 2018 | 16.41 | 16.49 | 15.96 | 15.96 | 1,523,398 | -0.54(-3.26%) |
Jul 24, 2018 | 16.99 | 16.41 | 16.49 | 1,402,659 | -0.21(-1.24%) | |
Jul 23, 2018 | 16.12 | 16.74 | 16.00 | 16.70 | 2,054,133 | +0.83(+5.21%) |
Jul 20, 2018 | 15.75 | 16.00 | 15.67 | 15.87 | 1,379,065 | +0.12(+0.79%) |
Jul 19, 2018 | 15.81 | 15.46 | 15.75 | 924,195 | +0.04(+0.26%) | |
Jul 18, 2018 | 15.54 | 15.77 | 15.42 | 15.71 | 1,008,389 | +0.17(+1.06%) |
Jul 17, 2018 | 15.50 | 15.63 | 15.48 | 15.54 | 1,176,824 | +0.04(+0.27%) |
Jul 16, 2018 | 15.38 | 15.54 | 15.34 | 15.50 | 768,366 | +0.21(+1.35%) |
Jul 13, 2018 | 15.58 | 15.25 | 15.30 | 855,353 | -0.17(-1.07%) | |
Jul 12, 2018 | 15.71 | 15.73 | 15.34 | 15.46 | 794,554 | -0.17(-1.06%) |
Jul 11, 2018 | 15.58 | 15.75 | 15.51 | 15.63 | 939,740 | -0.04(-0.26%) |
Jul 10, 2018 | 15.79 | 15.92 | 15.56 | 15.67 | 957,218 | -0.29(-1.81%) |
Jul 09, 2018 | 15.79 | 16.00 | 15.46 | 15.96 | 836,081 | +0.21(+1.31%) |
Jul 06, 2018 | 15.58 | 15.79 | 15.52 | 15.75 | 928,023 | +0.08(+0.53%) |
Jul 05, 2018 | 15.50 | 15.67 | 15.40 | 15.67 | 907,019 | +0.29(+1.88%) |
Jul 03, 2018 | 15.38 | 15.38 | 15.38 | 0 | -0.21(-1.33%) | |
Jul 02, 2018 | 15.34 | 15.58 | 15.25 | 15.58 | 1,375,825 | +0.21(+1.34%) |
Jun 29, 2018 | 15.63 | 15.75 | 15.34 | 15.38 | 1,737,910 | -0.21(-1.33%) |
Jun 28, 2018 | 15.46 | 15.61 | 15.34 | 15.58 | 1,567,145 | +0.08(+0.53%) |
Jun 27, 2018 | 15.63 | 15.67 | 15.38 | 15.50 | 1,667,122 | -0.12(-0.79%) |
Jun 26, 2018 | 15.67 | 15.77 | 15.46 | 15.63 | 1,523,671 | +0.00(+0.00%) |
Jun 25, 2018 | 15.67 | 15.75 | 15.48 | 15.63 | 1,416,012 | -0.04(-0.26%) |
Jun 22, 2018 | 15.79 | 15.79 | 15.46 | 15.67 | 3,982,947 | +0.00(+0.00%) |
Jun 21, 2018 | 15.79 | 15.79 | 15.48 | 15.67 | 1,904,939 | -0.08(-0.52%) |
Jun 20, 2018 | 15.54 | 15.75 | 15.50 | 15.75 | 958,148 | +0.25(+1.60%) |
Jun 19, 2018 | 15.25 | 15.58 | 15.25 | 15.50 | 829,797 | +0.17(+1.08%) |
Jun 18, 2018 | 15.38 | 15.54 | 15.30 | 15.34 | 1,069,950 | -0.12(-0.80%) |
Jun 15, 2018 | 15.54 | 15.09 | 15.46 | 2,833,282 | +0.17(+1.08%) | |
Jun 14, 2018 | 15.30 | 15.34 | 15.09 | 15.30 | 748,088 | +0.00(+0.00%) |
Jun 13, 2018 | 15.30 | 15.48 | 15.17 | 15.30 | 714,934 | +0.04(+0.27%) |
Jun 12, 2018 | 15.46 | 15.50 | 15.19 | 15.25 | 645,423 | -0.21(-1.34%) |
Jun 11, 2018 | 15.58 | 15.71 | 15.34 | 15.46 | 775,266 | -0.17(-1.06%) |
Jun 08, 2018 | 15.42 | 15.67 | 15.38 | 15.63 | 951,672 | +0.12(+0.80%) |
Jun 07, 2018 | 15.54 | 15.67 | 15.46 | 15.50 | 726,658 | +0.00(+0.00%) |
Jun 06, 2018 | 15.58 | 15.50 | 1,002,034 | +0.25(+1.63%) | ||
Jun 05, 2018 | 15.17 | 15.30 | 15.05 | 15.25 | 840,447 | +0.12(+0.82%) |
Jun 04, 2018 | 15.09 | 15.21 | 15.01 | 15.13 | 992,449 | +0.10(+0.69%) |