Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 15.04 | 15.04 | 15.04 | 0 | +0.03(+0.19%) | |
Aug 30, 2018 | 15.24 | 15.24 | 14.99 | 15.01 | 146,116 | -0.36(-2.32%) |
Aug 29, 2018 | 15.15 | 15.41 | 15.15 | 15.37 | 18,951 | +0.21(+1.36%) |
Aug 28, 2018 | 15.28 | 15.31 | 15.14 | 15.16 | 63,801 | -0.08(-0.55%) |
Aug 27, 2018 | 15.06 | 15.27 | 14.99 | 15.25 | 62,486 | +0.43(+2.91%) |
Aug 24, 2018 | 14.81 | 14.93 | 14.77 | 14.82 | 25,624 | +0.10(+0.70%) |
Aug 23, 2018 | 14.98 | 14.99 | 14.70 | 14.71 | 53,597 | -0.26(-1.75%) |
Aug 22, 2018 | 14.91 | 14.99 | 14.91 | 14.98 | 22,811 | +0.08(+0.57%) |
Aug 21, 2018 | 14.89 | 14.99 | 14.85 | 14.89 | 53,221 | +0.22(+1.53%) |
Aug 20, 2018 | 14.53 | 14.68 | 14.52 | 14.67 | 169,371 | +0.10(+0.71%) |
Aug 17, 2018 | 14.45 | 14.60 | 14.31 | 14.56 | 67,799 | +0.12(+0.84%) |
Aug 16, 2018 | 14.39 | 14.53 | 14.39 | 14.44 | 91,650 | +0.22(+1.58%) |
Aug 15, 2018 | 14.23 | 14.27 | 14.10 | 14.22 | 5,361,747 | -0.47(-3.19%) |
Aug 14, 2018 | 14.80 | 14.80 | 14.64 | 14.69 | 157,212 | -0.30(-2.00%) |
Aug 13, 2018 | 15.00 | 15.09 | 14.95 | 14.99 | 91,668 | -0.18(-1.17%) |
Aug 10, 2018 | 15.28 | 15.28 | 15.12 | 15.16 | 101,004 | -0.21(-1.34%) |
Aug 09, 2018 | 15.24 | 15.45 | 15.24 | 15.37 | 42,074 | +0.26(+1.74%) |
Aug 08, 2018 | 15.23 | 15.24 | 15.06 | 15.11 | 113,929 | -0.21(-1.35%) |
Aug 07, 2018 | 15.22 | 15.38 | 15.22 | 15.31 | 377,499 | +0.26(+1.74%) |
Aug 06, 2018 | 14.99 | 15.08 | 14.92 | 15.05 | 245,791 | -0.13(-0.86%) |
Aug 03, 2018 | 15.21 | 15.27 | 15.13 | 15.18 | 2,121,739 | -0.26(-1.70%) |
Aug 02, 2018 | 15.41 | 15.45 | 15.24 | 15.44 | 2,750,897 | -0.24(-1.55%) |
Aug 01, 2018 | 15.67 | 15.84 | 15.65 | 15.69 | 1,900,258 | -0.14(-0.89%) |
Jul 31, 2018 | 15.70 | 15.86 | 15.67 | 15.83 | 190,889 | +0.09(+0.60%) |
Jul 30, 2018 | 15.81 | 15.85 | 15.59 | 15.73 | 2,859,849 | -0.18(-1.12%) |
Jul 27, 2018 | 15.95 | 16.15 | 15.85 | 15.91 | 83,814 | -0.03(-0.18%) |
Jul 26, 2018 | 15.92 | 16.19 | 15.88 | 15.94 | 152,290 | -0.41(-2.52%) |
Jul 25, 2018 | 16.02 | 16.36 | 16.02 | 16.35 | 57,690 | +0.32(+1.99%) |
Jul 24, 2018 | 16.03 | 16.31 | 16.01 | 16.03 | 155,521 | +0.21(+1.30%) |
Jul 23, 2018 | 15.81 | 15.86 | 15.58 | 15.83 | 181,697 | -0.18(-1.11%) |
Jul 20, 2018 | 15.97 | 16.07 | 15.97 | 16.01 | 95,334 | +0.04(+0.23%) |
Jul 19, 2018 | 16.00 | 16.08 | 15.96 | 15.97 | 122,191 | -0.41(-2.52%) |
Jul 18, 2018 | 16.29 | 16.39 | 16.25 | 16.38 | 42,135 | +0.09(+0.58%) |
Jul 17, 2018 | 16.06 | 16.33 | 16.06 | 16.29 | 36,683 | -0.05(-0.29%) |
Jul 16, 2018 | 16.34 | 16.39 | 16.28 | 16.33 | 39,832 | -0.18(-1.08%) |
Jul 13, 2018 | 16.42 | 16.54 | 16.42 | 16.51 | 31,994 | +0.11(+0.69%) |
Jul 12, 2018 | 16.32 | 16.42 | 16.30 | 16.40 | 40,887 | +0.22(+1.33%) |
Jul 11, 2018 | 16.06 | 16.29 | 16.06 | 16.18 | 61,951 | -0.22(-1.31%) |
Jul 10, 2018 | 16.54 | 16.56 | 16.32 | 16.40 | 76,453 | -0.27(-1.63%) |
Jul 09, 2018 | 16.53 | 16.68 | 16.53 | 16.67 | 116,218 | +0.34(+2.06%) |
Jul 06, 2018 | 15.98 | 16.37 | 15.98 | 16.33 | 161,353 | +0.28(+1.75%) |
Jul 05, 2018 | 16.10 | 16.19 | 15.94 | 16.05 | 124,663 | -0.20(-1.21%) |
Jul 03, 2018 | 16.25 | 16.25 | 16.25 | 0 | -0.17(-1.03%) | |
Jul 02, 2018 | 16.23 | 16.45 | 16.22 | 16.42 | 162,641 | -0.27(-1.63%) |
Jun 29, 2018 | 16.66 | 16.69 | 262,644 | +0.14(+0.85%) | ||
Jun 28, 2018 | 16.34 | 16.56 | 16.13 | 16.55 | 147,466 | +0.14(+0.86%) |
Jun 27, 2018 | 16.82 | 16.82 | 16.41 | 16.41 | 214,566 | -0.49(-2.88%) |
Jun 26, 2018 | 16.91 | 16.99 | 16.86 | 16.90 | 135,239 | -0.07(-0.44%) |
Jun 25, 2018 | 17.33 | 17.33 | 16.87 | 16.97 | 114,513 | -0.50(-2.84%) |
Jun 22, 2018 | 17.43 | 17.60 | 17.43 | 17.47 | 54,481 | +0.13(+0.76%) |
Jun 21, 2018 | 17.37 | 17.54 | 17.32 | 17.34 | 85,631 | -0.35(-1.96%) |
Jun 20, 2018 | 17.68 | 17.82 | 17.65 | 17.68 | 244,927 | +0.07(+0.37%) |
Jun 19, 2018 | 17.39 | 17.65 | 17.14 | 17.62 | 127,205 | -0.41(-2.29%) |
Jun 18, 2018 | 17.94 | 18.03 | 17.81 | 18.03 | 52,952 | -0.06(-0.31%) |
Jun 15, 2018 | 18.09 | 18.23 | 18.09 | 255,874 | -0.14(-0.77%) | |
Jun 14, 2018 | 18.13 | 18.30 | 18.13 | 18.23 | 71,430 | -0.07(-0.41%) |
Jun 13, 2018 | 18.64 | 18.64 | 18.28 | 18.30 | 80,552 | -0.34(-1.81%) |
Jun 12, 2018 | 18.44 | 18.72 | 18.44 | 18.64 | 583,924 | +0.20(+1.07%) |
Jun 11, 2018 | 18.32 | 18.47 | 18.32 | 18.44 | 52,856 | -0.04(-0.20%) |
Jun 08, 2018 | 18.24 | 18.51 | 18.11 | 18.48 | 79,842 | +0.06(+0.31%) |
Jun 07, 2018 | 18.45 | 18.55 | 18.34 | 18.42 | 100,006 | -0.14(-0.76%) |
Jun 06, 2018 | 18.57 | 18.56 | 1,646,543 | +0.31(+1.69%) | ||
Jun 05, 2018 | 18.12 | 18.31 | 18.12 | 18.25 | 72,101 | +0.04(+0.21%) |
Jun 04, 2018 | 18.05 | 18.24 | 18.04 | 18.22 | 60,099 | +0.17(+0.93%) |