Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 16.16 | 16.16 | 16.16 | 0 | +0.23(+1.46%) | |
Aug 30, 2018 | 16.33 | 16.33 | 15.82 | 15.93 | 6,736 | -0.08(-0.52%) |
Aug 29, 2018 | 16.07 | 16.10 | 15.77 | 16.01 | 5,887 | -0.13(-0.82%) |
Aug 28, 2018 | 16.32 | 16.32 | 15.87 | 16.15 | 6,247 | -0.02(-0.15%) |
Aug 27, 2018 | 16.37 | 16.65 | 16.16 | 16.17 | 9,123 | -0.26(-1.56%) |
Aug 24, 2018 | 16.59 | 16.80 | 16.33 | 16.43 | 19,424 | -0.27(-1.64%) |
Aug 23, 2018 | 16.83 | 16.83 | 16.59 | 16.70 | 16,266 | -0.12(-0.74%) |
Aug 22, 2018 | 16.66 | 17.12 | 16.63 | 16.83 | 10,466 | +0.28(+1.70%) |
Aug 21, 2018 | 16.49 | 17.14 | 16.49 | 16.54 | 29,112 | -0.06(-0.35%) |
Aug 20, 2018 | 16.25 | 16.66 | 16.25 | 16.60 | 36,473 | +0.36(+2.19%) |
Aug 17, 2018 | 16.16 | 16.33 | 15.94 | 16.25 | 15,563 | +0.08(+0.51%) |
Aug 16, 2018 | 15.74 | 16.16 | 15.66 | 16.16 | 11,428 | +0.58(+3.72%) |
Aug 15, 2018 | 15.77 | 15.82 | 15.54 | 15.58 | 7,683 | -0.25(-1.57%) |
Aug 14, 2018 | 15.54 | 15.91 | 15.47 | 15.83 | 9,097 | +0.25(+1.60%) |
Aug 13, 2018 | 15.52 | 15.77 | 15.49 | 15.58 | 6,347 | -0.12(-0.74%) |
Aug 10, 2018 | 15.76 | 15.84 | 15.67 | 15.70 | 4,101 | -0.05(-0.32%) |
Aug 09, 2018 | 15.75 | 15.98 | 15.75 | 15.75 | 4,734 | -0.01(-0.05%) |
Aug 08, 2018 | 16.07 | 16.07 | 15.75 | 15.76 | 4,788 | -0.15(-0.94%) |
Aug 07, 2018 | 15.96 | 16.10 | 15.73 | 15.91 | 8,469 | +0.15(+0.95%) |
Aug 06, 2018 | 15.87 | 16.23 | 15.71 | 15.76 | 9,047 | -0.22(-1.35%) |
Aug 03, 2018 | 15.57 | 16.54 | 15.57 | 15.97 | 12,064 | -0.43(-2.63%) |
Aug 02, 2018 | 16.09 | 16.49 | 16.01 | 16.40 | 20,454 | +0.16(+0.97%) |
Aug 01, 2018 | 15.77 | 16.29 | 15.45 | 16.25 | 19,261 | +0.49(+3.10%) |
Jul 31, 2018 | 15.44 | 15.81 | 15.30 | 15.76 | 12,888 | +0.41(+2.65%) |
Jul 30, 2018 | 15.51 | 16.25 | 15.25 | 15.35 | 14,879 | -0.16(-1.02%) |
Jul 27, 2018 | 16.30 | 16.54 | 15.43 | 15.51 | 30,161 | -0.71(-4.39%) |
Jul 26, 2018 | 16.08 | 16.37 | 15.95 | 16.22 | 15,054 | +0.27(+1.66%) |
Jul 25, 2018 | 16.26 | 16.45 | 15.96 | 15.96 | 10,484 | -0.25(-1.53%) |
Jul 24, 2018 | 16.57 | 16.57 | 16.13 | 16.20 | 17,212 | -0.24(-1.46%) |
Jul 23, 2018 | 16.52 | 16.58 | 16.18 | 16.44 | 18,334 | -0.06(-0.35%) |
Jul 20, 2018 | 16.13 | 16.61 | 16.12 | 16.50 | 18,004 | +0.32(+2.00%) |
Jul 19, 2018 | 16.23 | 16.37 | 16.04 | 16.18 | 15,166 | +0.03(+0.21%) |
Jul 18, 2018 | 16.05 | 16.27 | 16.05 | 16.15 | 9,767 | +0.06(+0.36%) |
Jul 17, 2018 | 16.11 | 16.45 | 16.04 | 16.09 | 12,560 | -0.09(-0.56%) |
Jul 16, 2018 | 16.13 | 16.39 | 16.07 | 16.18 | 12,829 | +0.15(+0.93%) |
Jul 13, 2018 | 16.30 | 16.50 | 15.93 | 16.03 | 7,932 | -0.26(-1.58%) |
Jul 12, 2018 | 16.04 | 16.45 | 15.86 | 16.29 | 18,600 | +0.00(+0.00%) |
Jul 11, 2018 | 15.43 | 16.46 | 15.43 | 16.29 | 9,386 | -0.15(-0.91%) |
Jul 10, 2018 | 17.03 | 17.33 | 16.35 | 16.44 | 22,135 | -0.53(-3.13%) |
Jul 09, 2018 | 16.21 | 17.06 | 16.21 | 16.97 | 26,385 | +0.78(+4.81%) |
Jul 06, 2018 | 16.24 | 16.40 | 16.00 | 16.19 | 37,547 | +0.00(+0.00%) |
Jul 05, 2018 | 16.01 | 16.24 | 15.95 | 16.19 | 26,403 | +0.31(+1.93%) |
Jul 03, 2018 | 15.88 | 15.88 | 15.88 | 0 | -0.03(-0.21%) | |
Jul 02, 2018 | 15.48 | 16.19 | 15.47 | 15.91 | 45,704 | +0.44(+2.84%) |
Jun 29, 2018 | 16.04 | 16.04 | 15.33 | 15.47 | 34,298 | -0.50(-3.11%) |
Jun 28, 2018 | 16.06 | 16.15 | 15.76 | 15.97 | 27,383 | -0.09(-0.57%) |
Jun 27, 2018 | 16.45 | 16.45 | 16.01 | 16.06 | 21,226 | -0.33(-2.02%) |
Jun 26, 2018 | 16.25 | 16.69 | 16.22 | 16.39 | 28,111 | +0.09(+0.56%) |
Jun 25, 2018 | 16.03 | 16.49 | 15.91 | 16.30 | 29,272 | +0.05(+0.31%) |
Jun 22, 2018 | 16.15 | 16.25 | 15.91 | 16.25 | 143,096 | +0.16(+0.98%) |
Jun 21, 2018 | 16.20 | 16.22 | 16.05 | 16.10 | 20,742 | -0.11(-0.66%) |
Jun 20, 2018 | 16.31 | 16.31 | 16.02 | 16.20 | 33,115 | -0.12(-0.71%) |
Jun 19, 2018 | 15.77 | 16.53 | 15.75 | 16.32 | 28,459 | +0.51(+3.25%) |
Jun 18, 2018 | 15.67 | 15.91 | 15.55 | 15.81 | 29,504 | +0.07(+0.47%) |
Jun 15, 2018 | 15.83 | 15.66 | 15.73 | 71,208 | +0.07(+0.48%) | |
Jun 14, 2018 | 16.02 | 17.74 | 15.44 | 15.66 | 39,999 | -0.15(-0.94%) |
Jun 13, 2018 | 14.97 | 15.86 | 14.97 | 15.81 | 48,767 | +0.73(+4.86%) |
Jun 12, 2018 | 15.21 | 15.54 | 14.98 | 15.07 | 16,123 | -0.12(-0.81%) |
Jun 11, 2018 | 15.85 | 15.88 | 15.07 | 15.20 | 31,642 | -4.04(-20.99%) |
Jun 08, 2018 | 19.24 | 19.59 | 19.02 | 19.24 | 25,830 | -0.14(-0.72%) |
Jun 07, 2018 | 19.77 | 19.92 | 18.86 | 19.38 | 21,353 | -0.35(-1.79%) |
Jun 06, 2018 | 19.17 | 21.42 | 19.09 | 19.73 | 31,875 | +0.30(+1.52%) |
Jun 05, 2018 | 19.12 | 20.03 | 19.12 | 19.43 | 31,759 | +0.36(+1.90%) |
Jun 04, 2018 | 18.91 | 19.24 | 18.86 | 19.07 | 28,928 | +0.21(+1.13%) |