Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 16.00 | 16.00 | 16.00 | 0 | +0.02(+0.12%) | |
Aug 30, 2018 | 16.04 | 16.05 | 15.95 | 15.98 | 912,373 | -0.03(-0.17%) |
Aug 29, 2018 | 15.92 | 16.02 | 15.87 | 16.01 | 1,540,906 | +0.17(+1.10%) |
Aug 28, 2018 | 15.94 | 15.95 | 15.82 | 15.83 | 1,213,128 | -0.06(-0.41%) |
Aug 27, 2018 | 15.87 | 15.91 | 15.85 | 15.90 | 1,263,826 | +0.06(+0.35%) |
Aug 24, 2018 | 15.90 | 15.96 | 15.81 | 15.84 | 1,071,704 | +0.12(+0.76%) |
Aug 23, 2018 | 15.68 | 15.75 | 15.65 | 15.72 | 1,005,812 | -0.03(-0.18%) |
Aug 22, 2018 | 15.67 | 15.79 | 15.62 | 15.75 | 1,674,112 | +0.22(+1.42%) |
Aug 21, 2018 | 15.58 | 15.60 | 15.50 | 15.53 | 1,133,548 | +0.03(+0.18%) |
Aug 20, 2018 | 15.47 | 15.53 | 15.44 | 15.50 | 1,582,259 | +0.03(+0.18%) |
Aug 17, 2018 | 15.53 | 15.55 | 15.40 | 15.48 | 1,214,330 | +0.06(+0.42%) |
Aug 16, 2018 | 15.36 | 15.44 | 15.36 | 15.41 | 3,106,273 | +0.12(+0.78%) |
Aug 15, 2018 | 15.46 | 15.47 | 15.24 | 15.29 | 3,518,764 | -0.34(-2.18%) |
Aug 14, 2018 | 15.71 | 15.75 | 15.59 | 15.63 | 1,833,154 | +0.03(+0.18%) |
Aug 13, 2018 | 15.62 | 15.65 | 15.42 | 15.60 | 2,189,629 | -0.08(-0.53%) |
Aug 10, 2018 | 15.69 | 15.82 | 15.67 | 15.69 | 2,210,540 | +0.00(+0.00%) |
Aug 09, 2018 | 15.80 | 15.82 | 15.68 | 15.69 | 1,899,871 | -0.06(-0.41%) |
Aug 08, 2018 | 15.93 | 15.94 | 15.69 | 15.75 | 4,904,944 | -0.19(-1.21%) |
Aug 07, 2018 | 15.97 | 16.00 | 15.92 | 15.94 | 3,240,527 | +0.12(+0.76%) |
Aug 06, 2018 | 15.85 | 15.94 | 15.82 | 15.82 | 2,762,285 | +0.03(+0.17%) |
Aug 03, 2018 | 15.78 | 15.84 | 15.73 | 15.80 | 2,810,156 | +0.06(+0.35%) |
Aug 02, 2018 | 15.60 | 15.81 | 15.59 | 15.74 | 3,236,473 | +0.09(+0.59%) |
Aug 01, 2018 | 15.71 | 15.78 | 15.62 | 15.65 | 5,275,687 | -0.23(-1.45%) |
Jul 31, 2018 | 15.96 | 15.98 | 15.88 | 15.88 | 2,710,784 | -0.09(-0.58%) |
Jul 30, 2018 | 15.98 | 16.03 | 15.97 | 15.97 | 2,614,560 | +0.09(+0.58%) |
Jul 27, 2018 | 15.95 | 15.99 | 15.85 | 15.88 | 3,413,474 | -0.06(-0.40%) |
Jul 26, 2018 | 15.91 | 15.97 | 15.90 | 15.94 | 1,872,245 | +0.00(+0.00%) |
Jul 25, 2018 | 15.82 | 15.94 | 15.77 | 15.94 | 2,502,594 | +0.21(+1.35%) |
Jul 24, 2018 | 15.70 | 15.82 | 15.70 | 15.73 | 1,634,319 | +0.08(+0.53%) |
Jul 23, 2018 | 15.65 | 15.71 | 15.59 | 15.65 | 2,499,501 | +0.06(+0.35%) |
Jul 20, 2018 | 15.56 | 15.61 | 15.52 | 15.59 | 2,565,358 | +0.11(+0.71%) |
Jul 19, 2018 | 15.44 | 15.56 | 15.36 | 15.48 | 3,182,566 | -0.02(-0.12%) |
Jul 18, 2018 | 15.38 | 15.54 | 15.30 | 15.50 | 3,789,444 | +0.14(+0.90%) |
Jul 17, 2018 | 15.31 | 15.46 | 15.31 | 15.36 | 3,286,148 | +0.02(+0.12%) |
Jul 16, 2018 | 15.48 | 15.52 | 15.32 | 15.35 | 4,789,134 | -0.33(-2.11%) |
Jul 13, 2018 | 15.66 | 15.77 | 15.61 | 15.68 | 2,661,778 | +0.03(+0.18%) |
Jul 12, 2018 | 15.67 | 15.68 | 15.49 | 15.65 | 3,416,928 | +0.08(+0.53%) |
Jul 11, 2018 | 15.99 | 16.01 | 15.50 | 15.57 | 4,125,837 | -0.56(-3.48%) |
Jul 10, 2018 | 16.22 | 16.24 | 16.10 | 16.13 | 1,458,074 | -0.04(-0.23%) |
Jul 09, 2018 | 16.12 | 16.19 | 16.09 | 16.17 | 2,180,280 | +0.08(+0.51%) |
Jul 06, 2018 | 15.90 | 16.08 | 15.90 | 16.08 | 1,913,431 | +0.07(+0.46%) |
Jul 05, 2018 | 15.95 | 16.07 | 15.93 | 16.01 | 4,587,668 | +0.09(+0.58%) |
Jul 03, 2018 | 15.92 | 15.92 | 15.92 | 0 | -0.02(-0.12%) | |
Jul 02, 2018 | 16.15 | 16.16 | 15.93 | 15.94 | 3,708,023 | -0.34(-2.09%) |
Jun 29, 2018 | 16.33 | 16.18 | 16.28 | 3,913,960 | +0.18(+1.14%) | |
Jun 28, 2018 | 16.15 | 16.20 | 16.08 | 16.09 | 1,794,101 | -0.01(-0.06%) |
Jun 27, 2018 | 16.11 | 16.23 | 16.09 | 16.10 | 2,028,735 | +0.08(+0.52%) |
Jun 26, 2018 | 15.91 | 16.06 | 15.82 | 16.02 | 4,662,459 | +0.16(+0.99%) |
Jun 25, 2018 | 15.85 | 15.88 | 15.78 | 15.86 | 3,246,140 | -0.18(-1.15%) |
Jun 22, 2018 | 15.95 | 16.06 | 15.88 | 16.05 | 3,455,544 | +0.31(+1.99%) |
Jun 21, 2018 | 15.76 | 15.83 | 15.73 | 15.73 | 3,716,428 | -0.12(-0.75%) |
Jun 20, 2018 | 15.94 | 15.94 | 15.77 | 15.85 | 3,050,521 | -0.02(-0.12%) |
Jun 19, 2018 | 15.84 | 15.90 | 15.76 | 15.87 | 3,270,404 | -0.17(-1.03%) |
Jun 18, 2018 | 15.93 | 16.06 | 15.93 | 16.04 | 4,168,675 | +0.14(+0.87%) |
Jun 15, 2018 | 16.29 | 15.88 | 15.90 | 2,987,748 | -0.40(-2.43%) | |
Jun 14, 2018 | 16.43 | 16.45 | 16.29 | 16.29 | 1,894,962 | -0.18(-1.12%) |
Jun 13, 2018 | 16.38 | 16.52 | 16.37 | 16.48 | 1,586,872 | +0.06(+0.39%) |
Jun 12, 2018 | 16.36 | 16.48 | 16.36 | 16.41 | 1,186,768 | -0.01(-0.06%) |
Jun 11, 2018 | 16.33 | 16.46 | 16.33 | 16.42 | 2,623,302 | -0.01(-0.06%) |
Jun 08, 2018 | 16.44 | 16.48 | 16.37 | 16.43 | 3,418,499 | -0.01(-0.06%) |
Jun 07, 2018 | 16.38 | 16.47 | 16.37 | 16.44 | 2,053,632 | +0.06(+0.39%) |
Jun 06, 2018 | 16.26 | 16.38 | 3,105,268 | +0.06(+0.34%) | ||
Jun 05, 2018 | 16.27 | 16.35 | 16.22 | 16.32 | 3,609,775 | +0.03(+0.17%) |