Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 15.65 | 15.65 | 15.65 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 15.66 | 15.66 | 15.61 | 15.65 | 16,427 | -0.00(-0.02%) |
Aug 29, 2018 | 15.64 | 15.65 | 15.64 | 15.65 | 2,944 | +0.05(+0.30%) |
Aug 28, 2018 | 15.64 | 15.64 | 15.61 | 15.61 | 3,608 | -0.03(-0.21%) |
Aug 27, 2018 | 15.64 | 15.64 | 15.64 | 15.64 | 950 | +0.00(+0.03%) |
Aug 24, 2018 | 15.62 | 15.64 | 15.62 | 15.63 | 3,047 | +0.05(+0.34%) |
Aug 23, 2018 | 15.58 | 15.58 | 15.58 | 15.58 | 1,529 | -0.03(-0.21%) |
Aug 22, 2018 | 15.59 | 15.63 | 15.59 | 15.62 | 7,978 | +0.02(+0.11%) |
Aug 21, 2018 | 15.60 | 15.62 | 15.59 | 15.60 | 18,359 | -0.03(-0.16%) |
Aug 20, 2018 | 15.62 | 15.63 | 15.61 | 15.62 | 3,779 | +0.01(+0.05%) |
Aug 17, 2018 | 15.62 | 15.62 | 15.62 | 15.62 | 609 | -0.01(-0.05%) |
Aug 16, 2018 | 15.62 | 15.62 | 15.62 | 15.62 | 725 | +0.01(+0.08%) |
Aug 15, 2018 | 15.61 | 15.61 | 15.61 | 15.61 | 859 | -0.00(-0.01%) |
Aug 14, 2018 | 15.59 | 15.64 | 15.59 | 15.61 | 7,314 | +0.00(+0.00%) |
Aug 13, 2018 | 15.62 | 15.62 | 15.61 | 15.61 | 3,675 | +0.01(+0.07%) |
Aug 10, 2018 | 15.63 | 15.63 | 15.60 | 15.60 | 32,915 | -0.02(-0.11%) |
Aug 09, 2018 | 15.62 | 15.62 | 15.60 | 15.62 | 16,061 | +0.04(+0.26%) |
Aug 08, 2018 | 15.62 | 15.62 | 15.58 | 15.58 | 15,323 | -0.02(-0.15%) |
Aug 07, 2018 | 15.60 | 15.60 | 15.56 | 15.60 | 30,891 | -0.01(-0.05%) |
Aug 06, 2018 | 15.61 | 15.61 | 15.61 | 15.61 | 969 | +0.02(+0.11%) |
Aug 03, 2018 | 15.59 | 15.59 | 15.58 | 15.59 | 6,704 | -0.01(-0.09%) |
Aug 02, 2018 | 15.60 | 15.60 | 15.60 | 15.60 | 6,247 | -0.01(-0.03%) |
Aug 01, 2018 | 15.61 | 15.61 | 15.59 | 15.61 | 7,229 | -0.07(-0.47%) |
Jul 31, 2018 | 15.68 | 15.68 | 15.68 | 15.68 | 3,968 | +0.06(+0.37%) |
Jul 30, 2018 | 15.62 | 15.62 | 15.62 | 15.62 | 2,291 | -0.01(-0.08%) |
Jul 27, 2018 | 15.64 | 15.64 | 15.64 | 15.64 | 1,219 | +0.03(+0.20%) |
Jul 26, 2018 | 15.60 | 15.61 | 15.60 | 15.61 | 48,763 | +0.01(+0.09%) |
Jul 25, 2018 | 15.59 | 15.59 | 15.59 | 15.59 | 1,450 | +0.00(+0.02%) |
Jul 24, 2018 | 15.59 | 15.60 | 15.59 | 15.59 | 2,602 | +0.02(+0.13%) |
Jul 23, 2018 | 15.57 | 15.57 | 15.57 | 15.57 | 1,133 | -0.04(-0.23%) |
Jul 20, 2018 | 15.61 | 15.61 | 15.61 | 15.61 | 30 | +0.00(+0.00%) |
Jul 19, 2018 | 15.60 | 15.61 | 15.60 | 15.61 | 2,005 | +0.06(+0.36%) |
Jul 18, 2018 | 15.59 | 15.59 | 15.55 | 15.55 | 3,657 | -0.01(-0.09%) |
Jul 17, 2018 | 15.62 | 15.62 | 15.56 | 15.56 | 17,591 | -0.03(-0.21%) |
Jul 16, 2018 | 15.59 | 15.60 | 15.57 | 15.60 | 3,669 | -0.00(-0.01%) |
Jul 13, 2018 | 15.60 | 15.60 | 15.60 | 15.60 | 24 | +0.00(+0.00%) |
Jul 12, 2018 | 15.59 | 15.60 | 15.59 | 15.60 | 5,254 | +0.05(+0.32%) |
Jul 11, 2018 | 15.55 | 15.56 | 15.52 | 15.55 | 37,145 | -0.01(-0.06%) |
Jul 10, 2018 | 15.55 | 15.56 | 15.55 | 15.56 | 3,395 | +0.00(+0.03%) |
Jul 09, 2018 | 15.55 | 15.55 | 15.55 | 15.55 | 3,962 | -0.01(-0.07%) |
Jul 06, 2018 | 15.60 | 15.60 | 15.57 | 15.57 | 4,406 | -0.02(-0.13%) |
Jul 05, 2018 | 15.59 | 15.59 | 15.58 | 15.59 | 9,435 | +0.02(+0.11%) |
Jul 03, 2018 | 15.57 | 15.57 | 15.57 | 0 | +0.02(+0.16%) | |
Jul 02, 2018 | 15.54 | 15.54 | 15.54 | 15.54 | 6,619 | -0.06(-0.37%) |
Jun 29, 2018 | 15.61 | 15.61 | 15.60 | 15.60 | 7,405 | -0.00(-0.00%) |
Jun 28, 2018 | 15.58 | 15.60 | 15.55 | 15.60 | 96,173 | +0.01(+0.05%) |
Jun 27, 2018 | 15.58 | 15.59 | 15.58 | 15.59 | 3,779 | +0.01(+0.08%) |
Jun 26, 2018 | 15.58 | 15.58 | 15.58 | 15.58 | 1,737 | -0.05(-0.30%) |
Jun 25, 2018 | 15.63 | 15.63 | 15.62 | 15.63 | 6,704 | +0.01(+0.04%) |
Jun 22, 2018 | 15.60 | 15.62 | 15.60 | 15.62 | 7,783 | -0.01(-0.06%) |
Jun 21, 2018 | 15.63 | 15.63 | 15.62 | 15.63 | 17,207 | +0.04(+0.27%) |
Jun 20, 2018 | 15.63 | 15.63 | 15.59 | 15.59 | 5,327 | -0.05(-0.29%) |
Jun 19, 2018 | 15.63 | 15.64 | 15.62 | 15.63 | 8,100 | -0.02(-0.15%) |
Jun 18, 2018 | 15.63 | 15.66 | 15.62 | 15.66 | 12,702 | +0.00(+0.03%) |
Jun 15, 2018 | 15.63 | 15.66 | 15.63 | 15.65 | 11,166 | +0.01(+0.06%) |
Jun 14, 2018 | 15.65 | 15.65 | 15.62 | 15.64 | 34,042 | +0.03(+0.17%) |
Jun 13, 2018 | 15.62 | 15.64 | 15.58 | 15.62 | 20,821 | -0.01(-0.09%) |
Jun 12, 2018 | 15.63 | 15.63 | 15.60 | 15.63 | 10,148 | +0.00(+0.01%) |
Jun 11, 2018 | 15.62 | 15.63 | 15.62 | 15.63 | 16,311 | +0.02(+0.12%) |
Jun 08, 2018 | 15.61 | 15.61 | 15.61 | 15.61 | 3,346 | -0.02(-0.11%) |
Jun 07, 2018 | 15.62 | 15.63 | 15.62 | 15.63 | 6,595 | +0.02(+0.12%) |
Jun 06, 2018 | 15.61 | 15.61 | 15.59 | 15.61 | 25,801 | -0.01(-0.07%) |
Jun 05, 2018 | 15.61 | 15.62 | 15.61 | 15.62 | 19,243 | +0.01(+0.05%) |
Jun 04, 2018 | 15.59 | 15.61 | 15.59 | 15.61 | 9,063 | +0.04(+0.23%) |