Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 15.96 | 15.96 | 15.96 | 0 | -0.01(-0.05%) | |
Aug 30, 2018 | 16.09 | 16.13 | 15.94 | 15.97 | 2,334,864 | -0.13(-0.80%) |
Aug 29, 2018 | 16.11 | 16.16 | 15.98 | 16.10 | 1,725,065 | -0.03(-0.21%) |
Aug 28, 2018 | 16.17 | 16.19 | 16.06 | 16.13 | 2,343,804 | -0.03(-0.21%) |
Aug 27, 2018 | 16.18 | 16.26 | 16.11 | 16.17 | 3,370,109 | +0.08(+0.48%) |
Aug 24, 2018 | 16.23 | 16.23 | 16.04 | 16.09 | 1,913,134 | -0.07(-0.43%) |
Aug 23, 2018 | 16.22 | 16.28 | 16.10 | 16.16 | 2,057,571 | -0.09(-0.58%) |
Aug 22, 2018 | 16.22 | 16.29 | 16.17 | 16.25 | 2,624,372 | -0.01(-0.05%) |
Aug 21, 2018 | 16.15 | 16.34 | 16.04 | 16.26 | 2,514,360 | +0.11(+0.69%) |
Aug 20, 2018 | 16.10 | 16.17 | 16.02 | 16.15 | 2,274,005 | +0.01(+0.05%) |
Aug 17, 2018 | 15.99 | 16.17 | 15.95 | 16.14 | 9,780,371 | +0.10(+0.65%) |
Aug 16, 2018 | 16.38 | 16.38 | 15.82 | 16.04 | 2,424,991 | +0.21(+1.31%) |
Aug 15, 2018 | 15.85 | 15.97 | 15.79 | 15.83 | 2,868,885 | -0.10(-0.65%) |
Aug 14, 2018 | 15.80 | 15.99 | 15.78 | 15.93 | 2,372,976 | +0.21(+1.32%) |
Aug 13, 2018 | 15.86 | 15.93 | 15.73 | 15.73 | 2,797,216 | -0.14(-0.87%) |
Aug 10, 2018 | 15.83 | 15.92 | 15.71 | 15.86 | 2,087,931 | -0.09(-0.54%) |
Aug 09, 2018 | 15.95 | 16.08 | 15.92 | 15.95 | 2,392,555 | -0.04(-0.27%) |
Aug 08, 2018 | 15.91 | 16.00 | 15.82 | 15.99 | 2,685,551 | +0.10(+0.65%) |
Aug 07, 2018 | 15.95 | 16.01 | 15.88 | 15.89 | 2,587,317 | -0.01(-0.05%) |
Aug 06, 2018 | 15.95 | 15.95 | 15.82 | 15.90 | 2,758,010 | -0.09(-0.54%) |
Aug 03, 2018 | 16.04 | 16.14 | 15.96 | 15.98 | 2,700,125 | -0.05(-0.32%) |
Aug 02, 2018 | 15.85 | 16.09 | 15.79 | 16.04 | 3,096,221 | +0.13(+0.81%) |
Aug 01, 2018 | 15.74 | 15.95 | 15.73 | 15.91 | 3,452,995 | +0.19(+1.21%) |
Jul 31, 2018 | 15.73 | 15.78 | 15.57 | 15.72 | 5,655,569 | +0.05(+0.30%) |
Jul 30, 2018 | 15.81 | 15.89 | 15.67 | 15.67 | 3,186,020 | -0.11(-0.70%) |
Jul 27, 2018 | 15.81 | 15.88 | 15.70 | 15.78 | 2,614,872 | +0.02(+0.11%) |
Jul 26, 2018 | 15.64 | 15.87 | 15.64 | 15.76 | 3,382,113 | +0.14(+0.87%) |
Jul 25, 2018 | 15.77 | 15.81 | 15.54 | 15.63 | 3,622,415 | -0.11(-0.71%) |
Jul 24, 2018 | 15.66 | 16.00 | 15.66 | 15.74 | 3,981,075 | -0.15(-0.91%) |
Jul 23, 2018 | 15.95 | 15.60 | 15.88 | 3,308,471 | +0.26(+1.64%) | |
Jul 20, 2018 | 15.11 | 15.68 | 15.11 | 15.63 | 3,842,456 | -0.03(-0.16%) |
Jul 19, 2018 | 15.56 | 15.70 | 15.43 | 15.65 | 3,602,264 | -0.01(-0.05%) |
Jul 18, 2018 | 15.58 | 15.69 | 15.53 | 15.66 | 2,776,430 | +0.09(+0.55%) |
Jul 17, 2018 | 15.64 | 15.69 | 15.57 | 15.58 | 2,476,069 | -0.03(-0.16%) |
Jul 16, 2018 | 15.44 | 15.64 | 15.43 | 15.60 | 2,578,087 | +0.18(+1.16%) |
Jul 13, 2018 | 15.47 | 15.58 | 15.39 | 15.42 | 2,845,880 | -0.12(-0.77%) |
Jul 12, 2018 | 15.80 | 15.41 | 15.54 | 2,850,563 | -0.09(-0.55%) | |
Jul 11, 2018 | 15.67 | 15.78 | 15.59 | 15.63 | 2,611,426 | -0.13(-0.81%) |
Jul 10, 2018 | 15.99 | 16.00 | 15.68 | 15.75 | 2,965,114 | -0.15(-0.97%) |
Jul 09, 2018 | 15.60 | 15.93 | 15.56 | 15.91 | 5,240,528 | +0.36(+2.31%) |
Jul 06, 2018 | 15.53 | 15.64 | 15.44 | 15.55 | 3,669,604 | +0.04(+0.28%) |
Jul 05, 2018 | 15.53 | 15.70 | 15.42 | 15.51 | 3,833,204 | +0.02(+0.11%) |
Jul 03, 2018 | 15.49 | 15.49 | 15.49 | 0 | -0.06(-0.38%) | |
Jul 02, 2018 | 15.37 | 15.55 | 15.35 | 15.55 | 2,235,603 | +0.10(+0.66%) |
Jun 29, 2018 | 15.70 | 15.43 | 15.45 | 3,512,225 | -0.09(-0.55%) | |
Jun 28, 2018 | 15.49 | 15.60 | 15.43 | 15.53 | 2,773,748 | +0.09(+0.55%) |
Jun 27, 2018 | 15.65 | 15.72 | 15.44 | 15.45 | 2,995,183 | -0.25(-1.58%) |
Jun 26, 2018 | 15.79 | 15.82 | 15.66 | 15.70 | 2,993,595 | -0.09(-0.54%) |
Jun 25, 2018 | 15.77 | 15.86 | 15.67 | 15.78 | 4,082,514 | -0.06(-0.38%) |
Jun 22, 2018 | 16.14 | 16.14 | 15.82 | 15.84 | 3,807,857 | -0.14(-0.85%) |
Jun 21, 2018 | 15.86 | 16.08 | 15.81 | 15.98 | 4,978,527 | +0.06(+0.38%) |
Jun 20, 2018 | 15.99 | 16.02 | 15.83 | 15.92 | 5,787,811 | +0.09(+0.59%) |
Jun 19, 2018 | 15.65 | 15.86 | 15.62 | 15.82 | 13,461,353 | -0.18(-1.12%) |
Jun 18, 2018 | 15.87 | 16.04 | 15.81 | 16.00 | 2,526,033 | +0.01(+0.05%) |
Jun 15, 2018 | 16.04 | 15.77 | 15.99 | 7,280,971 | -0.05(-0.32%) | |
Jun 14, 2018 | 16.25 | 16.25 | 15.98 | 16.05 | 3,593,424 | -0.13(-0.79%) |
Jun 13, 2018 | 16.22 | 16.39 | 16.12 | 16.17 | 2,238,603 | -0.05(-0.32%) |
Jun 12, 2018 | 16.30 | 16.36 | 16.14 | 16.22 | 2,561,261 | -0.06(-0.37%) |
Jun 11, 2018 | 16.42 | 16.54 | 16.22 | 16.28 | 2,826,244 | -0.10(-0.63%) |
Jun 08, 2018 | 16.31 | 16.43 | 16.22 | 16.39 | 2,054,432 | +0.07(+0.42%) |
Jun 07, 2018 | 16.34 | 16.45 | 16.25 | 16.32 | 2,801,121 | -0.02(-0.10%) |
Jun 06, 2018 | 16.36 | 16.34 | 2,017,640 | +0.23(+1.43%) | ||
Jun 05, 2018 | 16.13 | 16.17 | 15.99 | 16.11 | 5,631,166 | +0.05(+0.32%) |
Jun 04, 2018 | 15.99 | 16.06 | 15.93 | 16.05 | 1,984,213 | +0.17(+1.08%) |