Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 15.77 | 15.77 | 15.77 | 0 | -0.10(-0.63%) | |
Aug 30, 2018 | 15.82 | 16.10 | 15.54 | 15.87 | 65,020 | +0.13(+0.83%) |
Aug 29, 2018 | 15.43 | 15.81 | 15.30 | 15.74 | 99,597 | +0.30(+1.94%) |
Aug 28, 2018 | 15.56 | 15.75 | 15.40 | 15.44 | 68,771 | -0.11(-0.71%) |
Aug 27, 2018 | 15.71 | 15.90 | 15.50 | 15.55 | 42,257 | -0.11(-0.70%) |
Aug 24, 2018 | 15.44 | 15.77 | 15.33 | 15.66 | 109,100 | +0.19(+1.23%) |
Aug 23, 2018 | 15.78 | 15.84 | 15.40 | 15.47 | 94,672 | -0.27(-1.72%) |
Aug 22, 2018 | 15.79 | 16.12 | 15.68 | 15.74 | 69,437 | -0.07(-0.44%) |
Aug 21, 2018 | 15.62 | 15.96 | 15.42 | 15.81 | 49,930 | +0.23(+1.48%) |
Aug 20, 2018 | 15.93 | 16.08 | 15.47 | 15.58 | 93,696 | -0.35(-2.20%) |
Aug 17, 2018 | 16.10 | 16.29 | 15.73 | 15.93 | 90,500 | -0.21(-1.30%) |
Aug 16, 2018 | 16.38 | 16.54 | 15.94 | 16.14 | 76,718 | -0.20(-1.22%) |
Aug 15, 2018 | 16.70 | 17.00 | 15.27 | 16.34 | 116,419 | -0.41(-2.45%) |
Aug 14, 2018 | 16.38 | 16.81 | 16.26 | 16.75 | 151,226 | +0.36(+2.20%) |
Aug 13, 2018 | 16.38 | 16.61 | 16.22 | 16.39 | 136,936 | -0.02(-0.12%) |
Aug 10, 2018 | 16.53 | 16.86 | 16.40 | 16.41 | 55,000 | -0.19(-1.14%) |
Aug 09, 2018 | 16.59 | 16.83 | 16.46 | 16.60 | 67,388 | -0.02(-0.12%) |
Aug 08, 2018 | 16.77 | 16.79 | 16.49 | 16.62 | 59,088 | -0.10(-0.60%) |
Aug 07, 2018 | 16.93 | 17.05 | 16.65 | 16.72 | 79,748 | -0.21(-1.24%) |
Aug 06, 2018 | 16.56 | 17.16 | 16.36 | 16.93 | 103,036 | +0.43(+2.61%) |
Aug 03, 2018 | 17.55 | 17.86 | 16.48 | 16.50 | 156,700 | -1.02(-5.82%) |
Aug 02, 2018 | 16.18 | 17.63 | 16.02 | 17.52 | 166,559 | +1.41(+8.75%) |
Aug 01, 2018 | 15.95 | 16.35 | 15.91 | 16.11 | 283,842 | +0.12(+0.75%) |
Jul 31, 2018 | 16.21 | 16.50 | 15.95 | 15.99 | 489,575 | -0.30(-1.84%) |
Jul 30, 2018 | 16.20 | 16.33 | 15.79 | 16.29 | 117,412 | +0.07(+0.43%) |
Jul 27, 2018 | 16.17 | 16.36 | 15.80 | 16.22 | 258,600 | +0.06(+0.37%) |
Jul 26, 2018 | 16.03 | 16.30 | 15.89 | 16.16 | 95,608 | +0.00(+0.00%) |
Jul 25, 2018 | 15.90 | 16.16 | 15.79 | 16.16 | 165,132 | +0.25(+1.57%) |
Jul 24, 2018 | 16.24 | 16.36 | 15.55 | 15.91 | 139,771 | -0.22(-1.36%) |
Jul 23, 2018 | 16.29 | 16.41 | 16.00 | 16.13 | 111,072 | -0.20(-1.22%) |
Jul 20, 2018 | 16.61 | 16.84 | 16.25 | 16.33 | 61,017 | -0.28(-1.69%) |
Jul 19, 2018 | 16.57 | 16.80 | 16.45 | 16.61 | 66,441 | -0.02(-0.12%) |
Jul 18, 2018 | 16.70 | 16.70 | 16.18 | 16.63 | 120,575 | -0.14(-0.83%) |
Jul 17, 2018 | 16.70 | 17.15 | 16.66 | 16.77 | 82,841 | +0.07(+0.42%) |
Jul 16, 2018 | 17.01 | 17.01 | 16.57 | 16.70 | 123,052 | -0.31(-1.82%) |
Jul 13, 2018 | 17.22 | 17.36 | 16.84 | 17.01 | 98,387 | -0.30(-1.73%) |
Jul 12, 2018 | 17.30 | 17.42 | 17.11 | 17.31 | 95,894 | +0.05(+0.29%) |
Jul 11, 2018 | 17.54 | 17.83 | 17.23 | 17.26 | 98,382 | -0.40(-2.27%) |
Jul 10, 2018 | 18.00 | 18.13 | 17.46 | 17.66 | 158,498 | -0.22(-1.23%) |
Jul 09, 2018 | 17.51 | 17.91 | 17.22 | 17.88 | 124,194 | +0.38(+2.17%) |
Jul 06, 2018 | 17.51 | 17.69 | 17.35 | 17.50 | 83,397 | +0.07(+0.40%) |
Jul 05, 2018 | 17.38 | 17.59 | 16.95 | 17.43 | 164,944 | +0.11(+0.64%) |
Jul 03, 2018 | 17.32 | 17.32 | 17.32 | 0 | +0.33(+1.94%) | |
Jul 02, 2018 | 16.73 | 17.05 | 16.24 | 16.99 | 215,943 | +0.16(+0.95%) |
Jun 29, 2018 | 17.18 | 17.41 | 16.81 | 16.83 | 209,234 | -0.26(-1.52%) |
Jun 28, 2018 | 16.99 | 17.35 | 16.65 | 17.09 | 222,145 | +0.06(+0.35%) |
Jun 27, 2018 | 18.82 | 18.87 | 16.88 | 17.03 | 245,476 | -1.80(-9.56%) |
Jun 26, 2018 | 19.20 | 19.20 | 18.51 | 18.83 | 120,867 | -0.35(-1.82%) |
Jun 25, 2018 | 19.31 | 19.86 | 19.08 | 19.18 | 171,853 | -0.19(-0.98%) |
Jun 22, 2018 | 19.67 | 19.85 | 19.12 | 19.37 | 791,702 | -0.27(-1.37%) |
Jun 21, 2018 | 20.07 | 20.15 | 19.58 | 19.64 | 159,246 | -0.43(-2.14%) |
Jun 20, 2018 | 19.60 | 20.21 | 19.38 | 20.07 | 154,509 | +0.47(+2.40%) |
Jun 19, 2018 | 19.32 | 19.82 | 19.32 | 19.60 | 150,258 | +0.17(+0.87%) |
Jun 18, 2018 | 19.74 | 19.74 | 19.24 | 19.43 | 85,754 | -0.27(-1.37%) |
Jun 15, 2018 | 19.93 | 19.59 | 19.70 | 190,919 | +0.11(+0.56%) | |
Jun 14, 2018 | 19.33 | 19.66 | 19.30 | 19.59 | 111,629 | +0.35(+1.82%) |
Jun 13, 2018 | 19.55 | 19.59 | 19.08 | 19.24 | 100,326 | -0.36(-1.84%) |
Jun 12, 2018 | 19.17 | 19.82 | 19.14 | 19.60 | 150,803 | +0.34(+1.77%) |
Jun 11, 2018 | 18.81 | 19.54 | 18.81 | 19.26 | 207,490 | +0.49(+2.61%) |
Jun 08, 2018 | 17.90 | 19.08 | 17.80 | 18.77 | 271,765 | +0.82(+4.57%) |
Jun 07, 2018 | 19.04 | 19.06 | 17.90 | 17.95 | 212,438 | -0.96(-5.08%) |
Jun 06, 2018 | 19.28 | 18.91 | 138,890 | +0.08(+0.42%) | ||
Jun 05, 2018 | 20.09 | 20.10 | 18.78 | 18.83 | 224,422 | -1.17(-5.85%) |
Jun 04, 2018 | 20.19 | 20.19 | 19.67 | 20.00 | 217,132 | -0.16(-0.79%) |