Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 15.20 | 15.20 | 15.20 | 0 | +0.04(+0.26%) | |
Aug 30, 2018 | 15.12 | 15.32 | 14.92 | 15.16 | 2,599 | +0.08(+0.53%) |
Aug 29, 2018 | 15.08 | 15.44 | 15.08 | 15.08 | 4,881 | -0.04(-0.26%) |
Aug 28, 2018 | 14.55 | 15.52 | 14.55 | 15.12 | 3,671 | -0.16(-1.05%) |
Aug 27, 2018 | 15.24 | 15.52 | 15.16 | 15.28 | 9,461 | +0.16(+1.06%) |
Aug 24, 2018 | 15.20 | 15.28 | 14.92 | 15.12 | 2,500 | +0.12(+0.80%) |
Aug 23, 2018 | 15.20 | 15.32 | 14.96 | 15.00 | 18,797 | -0.24(-1.57%) |
Aug 22, 2018 | 15.36 | 15.40 | 15.00 | 15.24 | 2,086 | -0.02(-0.13%) |
Aug 21, 2018 | 15.04 | 15.32 | 14.72 | 15.26 | 6,024 | +0.26(+1.73%) |
Aug 20, 2018 | 14.60 | 15.08 | 14.52 | 15.00 | 3,719 | +0.16(+1.08%) |
Aug 17, 2018 | 14.76 | 15.00 | 14.68 | 14.84 | 4,175 | +0.04(+0.27%) |
Aug 16, 2018 | 14.68 | 14.80 | 13.39 | 14.80 | 8,155 | +0.04(+0.27%) |
Aug 15, 2018 | 14.56 | 14.76 | 14.28 | 14.76 | 5,032 | +0.12(+0.82%) |
Aug 14, 2018 | 14.68 | 14.88 | 14.48 | 14.64 | 12,484 | -0.08(-0.54%) |
Aug 13, 2018 | 14.56 | 14.72 | 14.52 | 14.72 | 5,806 | +0.00(+0.00%) |
Aug 10, 2018 | 14.72 | 14.80 | 14.48 | 14.72 | 4,875 | +0.08(+0.55%) |
Aug 09, 2018 | 13.93 | 14.80 | 13.92 | 14.64 | 14,018 | +0.44(+3.10%) |
Aug 08, 2018 | 14.00 | 14.32 | 13.95 | 14.20 | 6,878 | +0.24(+1.72%) |
Aug 07, 2018 | 14.04 | 14.16 | 13.40 | 13.96 | 16,101 | -0.12(-0.85%) |
Aug 06, 2018 | 14.60 | 14.60 | 13.96 | 14.08 | 11,900 | -1.04(-6.88%) |
Aug 03, 2018 | 14.88 | 15.12 | 14.80 | 15.12 | 4,050 | -0.04(-0.26%) |
Aug 02, 2018 | 15.00 | 15.44 | 14.92 | 15.16 | 5,498 | -0.08(-0.52%) |
Aug 01, 2018 | 14.88 | 15.24 | 14.88 | 15.24 | 2,243 | +0.14(+0.93%) |
Jul 31, 2018 | 15.44 | 15.68 | 14.88 | 15.10 | 4,320 | -0.06(-0.40%) |
Jul 30, 2018 | 15.44 | 15.60 | 14.68 | 15.16 | 7,236 | -0.36(-2.32%) |
Jul 27, 2018 | 15.16 | 15.84 | 15.16 | 15.52 | 9,500 | +0.24(+1.57%) |
Jul 26, 2018 | 14.88 | 15.28 | 14.88 | 15.28 | 2,270 | +0.44(+2.96%) |
Jul 25, 2018 | 15.12 | 15.16 | 14.84 | 14.84 | 1,465 | -0.40(-2.60%) |
Jul 24, 2018 | 15.34 | 15.56 | 15.12 | 15.24 | 4,365 | -0.36(-2.33%) |
Jul 23, 2018 | 15.88 | 15.92 | 15.60 | 15.60 | 2,317 | -0.36(-2.26%) |
Jul 20, 2018 | 15.76 | 16.04 | 15.76 | 15.96 | 2,025 | +0.24(+1.53%) |
Jul 19, 2018 | 16.00 | 16.24 | 15.72 | 15.72 | 3,421 | -0.24(-1.50%) |
Jul 18, 2018 | 15.88 | 16.00 | 15.88 | 15.96 | 3,331 | +0.04(+0.25%) |
Jul 17, 2018 | 15.80 | 16.00 | 15.80 | 15.92 | 2,301 | +0.12(+0.76%) |
Jul 16, 2018 | 15.88 | 15.88 | 15.72 | 15.80 | 3,137 | -0.20(-1.25%) |
Jul 13, 2018 | 15.80 | 16.08 | 15.80 | 16.00 | 3,138 | +0.08(+0.50%) |
Jul 12, 2018 | 15.92 | 16.36 | 15.88 | 15.92 | 13,178 | +0.00(+0.00%) |
Jul 11, 2018 | 15.84 | 16.32 | 15.76 | 15.92 | 10,547 | -0.20(-1.24%) |
Jul 10, 2018 | 15.92 | 16.50 | 15.92 | 16.12 | 7,465 | +0.12(+0.75%) |
Jul 09, 2018 | 16.36 | 16.51 | 15.88 | 16.00 | 13,235 | -0.28(-1.72%) |
Jul 06, 2018 | 15.80 | 16.56 | 15.80 | 16.28 | 8,746 | +0.28(+1.75%) |
Jul 05, 2018 | 16.08 | 16.12 | 15.64 | 16.00 | 7,778 | -0.08(-0.50%) |
Jul 03, 2018 | 16.08 | 16.08 | 16.08 | 0 | +0.16(+1.01%) | |
Jul 02, 2018 | 16.24 | 16.24 | 15.60 | 15.92 | 14,207 | -0.40(-2.45%) |
Jun 29, 2018 | 16.44 | 16.56 | 16.20 | 16.32 | 11,012 | -0.16(-0.97%) |
Jun 28, 2018 | 15.92 | 16.52 | 15.92 | 16.48 | 21,739 | +0.52(+3.26%) |
Jun 27, 2018 | 16.28 | 16.30 | 15.84 | 15.96 | 25,138 | -0.44(-2.68%) |
Jun 26, 2018 | 16.40 | 16.60 | 16.36 | 16.40 | 27,546 | -0.08(-0.49%) |
Jun 25, 2018 | 16.20 | 16.60 | 16.04 | 16.48 | 6,809 | +0.20(+1.23%) |
Jun 22, 2018 | 16.00 | 16.64 | 16.00 | 16.28 | 16,142 | +0.12(+0.74%) |
Jun 21, 2018 | 16.32 | 16.32 | 15.96 | 16.16 | 14,277 | -0.28(-1.70%) |
Jun 20, 2018 | 16.64 | 16.76 | 16.32 | 16.44 | 13,400 | -0.28(-1.67%) |
Jun 19, 2018 | 17.00 | 17.00 | 16.40 | 16.72 | 21,060 | -0.20(-1.18%) |
Jun 18, 2018 | 16.80 | 17.28 | 16.66 | 16.92 | 16,988 | +0.00(+0.00%) |
Jun 15, 2018 | 17.32 | 16.80 | 16.92 | 11,365 | -0.40(-2.31%) | |
Jun 14, 2018 | 17.80 | 17.80 | 17.04 | 17.32 | 11,516 | -0.48(-2.70%) |
Jun 13, 2018 | 17.44 | 17.80 | 17.44 | 17.80 | 6,151 | +0.32(+1.83%) |
Jun 12, 2018 | 17.96 | 17.96 | 17.36 | 17.48 | 22,612 | -0.52(-2.89%) |
Jun 11, 2018 | 18.08 | 18.08 | 17.84 | 18.00 | 11,751 | -0.12(-0.66%) |
Jun 08, 2018 | 18.20 | 18.20 | 17.84 | 18.12 | 16,680 | -0.04(-0.22%) |
Jun 07, 2018 | 18.28 | 18.40 | 18.16 | 18.16 | 33,548 | -0.16(-0.87%) |
Jun 06, 2018 | 18.16 | 18.40 | 18.12 | 18.32 | 17,041 | +0.16(+0.88%) |
Jun 05, 2018 | 18.16 | 18.36 | 18.08 | 18.16 | 5,736 | -0.04(-0.22%) |
Jun 04, 2018 | 18.40 | 18.64 | 18.12 | 18.20 | 15,083 | -0.10(-0.55%) |