Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 16.22 | 16.22 | 16.22 | 0 | +0.12(+0.77%) | |
Aug 30, 2018 | 16.23 | 16.23 | 16.08 | 16.10 | 19,327 | -0.15(-0.93%) |
Aug 29, 2018 | 16.06 | 16.32 | 15.88 | 16.25 | 7,720 | +0.32(+2.01%) |
Aug 28, 2018 | 15.98 | 16.06 | 15.37 | 15.93 | 184,087 | +0.01(+0.06%) |
Aug 27, 2018 | 15.98 | 16.02 | 15.88 | 15.92 | 8,430 | -0.06(-0.39%) |
Aug 24, 2018 | 15.89 | 16.06 | 15.77 | 15.98 | 44,367 | +0.12(+0.73%) |
Aug 23, 2018 | 15.68 | 15.95 | 15.54 | 15.87 | 32,280 | +0.16(+1.02%) |
Aug 22, 2018 | 15.60 | 15.95 | 15.54 | 15.71 | 66,846 | -0.01(-0.06%) |
Aug 21, 2018 | 15.82 | 15.83 | 15.54 | 15.72 | 2,095 | -0.08(-0.51%) |
Aug 20, 2018 | 15.72 | 15.90 | 15.54 | 15.80 | 7,748 | +0.19(+1.19%) |
Aug 17, 2018 | 15.32 | 15.66 | 15.32 | 15.61 | 3,490 | +0.14(+0.92%) |
Aug 16, 2018 | 15.36 | 15.66 | 15.04 | 15.47 | 8,275 | +0.27(+1.75%) |
Aug 15, 2018 | 15.06 | 15.59 | 14.82 | 15.20 | 7,620 | +0.11(+0.71%) |
Aug 14, 2018 | 14.81 | 15.10 | 14.66 | 15.10 | 28,239 | +0.27(+1.80%) |
Aug 13, 2018 | 15.05 | 15.05 | 14.78 | 14.83 | 4,029 | -0.18(-1.18%) |
Aug 10, 2018 | 15.45 | 15.45 | 14.58 | 15.01 | 7,769 | +0.07(+0.48%) |
Aug 09, 2018 | 14.74 | 15.10 | 14.61 | 14.94 | 14,337 | +0.44(+3.06%) |
Aug 08, 2018 | 14.59 | 14.71 | 13.64 | 14.49 | 121,511 | -0.22(-1.51%) |
Aug 07, 2018 | 14.32 | 14.71 | 14.31 | 14.71 | 1,281 | -0.09(-0.60%) |
Aug 06, 2018 | 14.56 | 14.87 | 14.56 | 14.80 | 4,077 | +0.00(+0.00%) |
Aug 03, 2018 | 14.87 | 14.87 | 14.80 | 14.80 | 1,463 | -0.09(-0.60%) |
Aug 02, 2018 | 14.53 | 15.05 | 14.51 | 14.89 | 9,638 | +0.47(+3.26%) |
Aug 01, 2018 | 14.67 | 14.67 | 14.42 | 14.42 | 2,975 | -0.23(-1.58%) |
Jul 31, 2018 | 14.55 | 14.74 | 14.27 | 14.65 | 5,357 | +0.13(+0.92%) |
Jul 30, 2018 | 14.90 | 15.86 | 14.47 | 14.52 | 10,908 | -0.31(-2.10%) |
Jul 27, 2018 | 14.84 | 14.88 | 14.57 | 14.83 | 4,391 | -0.07(-0.48%) |
Jul 26, 2018 | 14.93 | 15.01 | 14.90 | 14.90 | 2,076 | +0.01(+0.06%) |
Jul 25, 2018 | 15.10 | 15.16 | 14.87 | 14.89 | 3,237 | -0.30(-1.99%) |
Jul 24, 2018 | 15.45 | 15.45 | 15.04 | 15.19 | 6,996 | -0.23(-1.50%) |
Jul 23, 2018 | 15.56 | 15.56 | 15.27 | 15.43 | 8,561 | -0.08(-0.52%) |
Jul 20, 2018 | 15.62 | 15.62 | 14.90 | 15.51 | 7,963 | -0.13(-0.85%) |
Jul 19, 2018 | 15.39 | 15.79 | 15.24 | 15.64 | 4,502 | -0.03(-0.17%) |
Jul 18, 2018 | 15.83 | 15.87 | 15.48 | 15.66 | 6,263 | -0.21(-1.34%) |
Jul 17, 2018 | 15.82 | 15.89 | 15.36 | 15.88 | 6,462 | +0.12(+0.73%) |
Jul 16, 2018 | 15.56 | 15.87 | 15.40 | 15.76 | 4,960 | +0.12(+0.74%) |
Jul 13, 2018 | 15.80 | 15.46 | 15.65 | 6,032 | -0.17(-1.07%) | |
Jul 12, 2018 | 15.79 | 15.82 | 15.79 | 15.82 | 3,086 | +0.32(+2.06%) |
Jul 11, 2018 | 15.59 | 15.79 | 14.21 | 15.50 | 9,114 | -0.32(-2.02%) |
Jul 10, 2018 | 15.90 | 15.90 | 15.72 | 15.82 | 5,184 | -0.05(-0.34%) |
Jul 09, 2018 | 15.85 | 16.06 | 15.51 | 15.87 | 15,713 | +0.04(+0.22%) |
Jul 06, 2018 | 15.97 | 15.98 | 15.66 | 15.83 | 12,710 | -0.10(-0.61%) |
Jul 05, 2018 | 15.83 | 15.98 | 15.72 | 15.93 | 5,393 | +0.14(+0.90%) |
Jul 03, 2018 | 15.79 | 15.79 | 15.79 | 0 | -0.18(-1.11%) | |
Jul 02, 2018 | 15.84 | 16.02 | 15.74 | 15.97 | 19,777 | -0.06(-0.39%) |
Jun 29, 2018 | 15.98 | 16.16 | 15.95 | 16.03 | 40,947 | +0.06(+0.39%) |
Jun 28, 2018 | 15.63 | 15.98 | 15.63 | 15.97 | 5,696 | +0.10(+0.62%) |
Jun 27, 2018 | 15.72 | 16.07 | 15.64 | 15.87 | 15,362 | +0.04(+0.22%) |
Jun 26, 2018 | 15.61 | 15.87 | 15.11 | 15.83 | 9,712 | -0.02(-0.11%) |
Jun 25, 2018 | 15.87 | 16.01 | 15.65 | 15.85 | 15,655 | -0.25(-1.54%) |
Jun 22, 2018 | 16.08 | 16.25 | 15.60 | 16.10 | 980,228 | +0.36(+2.26%) |
Jun 21, 2018 | 16.43 | 16.70 | 15.63 | 15.74 | 333,926 | -0.48(-2.96%) |
Jun 20, 2018 | 16.43 | 16.84 | 16.22 | 16.22 | 23,965 | -0.51(-3.03%) |
Jun 19, 2018 | 16.24 | 16.97 | 16.24 | 16.73 | 19,752 | +0.68(+4.20%) |
Jun 18, 2018 | 16.70 | 16.80 | 15.70 | 16.06 | 14,137 | -0.50(-3.00%) |
Jun 15, 2018 | 16.97 | 16.55 | 16.55 | 19,133 | -0.26(-1.53%) | |
Jun 14, 2018 | 16.97 | 16.97 | 16.72 | 16.81 | 15,881 | -0.18(-1.05%) |
Jun 13, 2018 | 16.65 | 17.41 | 16.65 | 16.99 | 16,044 | +0.08(+0.47%) |
Jun 12, 2018 | 17.02 | 17.05 | 16.79 | 16.91 | 11,713 | -0.14(-0.83%) |
Jun 11, 2018 | 17.24 | 17.24 | 16.44 | 17.05 | 11,247 | -0.15(-0.88%) |
Jun 08, 2018 | 16.92 | 17.40 | 16.92 | 17.20 | 11,443 | -0.20(-1.17%) |
Jun 07, 2018 | 17.23 | 17.41 | 16.89 | 17.41 | 14,753 | +0.23(+1.34%) |
Jun 06, 2018 | 17.07 | 17.40 | 17.07 | 17.17 | 8,588 | +0.05(+0.31%) |
Jun 05, 2018 | 16.86 | 17.40 | 16.85 | 17.12 | 16,073 | -0.19(-1.08%) |
Jun 04, 2018 | 17.02 | 17.31 | 16.76 | 17.31 | 9,499 | +0.27(+1.56%) |