Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 15.03 | 15.03 | 15.03 | 0 | -0.12(-0.79%) | |
Aug 30, 2018 | 14.97 | 15.33 | 14.87 | 15.15 | 102,902 | +0.12(+0.80%) |
Aug 29, 2018 | 14.43 | 15.09 | 14.43 | 15.03 | 265,701 | +0.59(+4.09%) |
Aug 28, 2018 | 14.31 | 14.84 | 14.26 | 14.44 | 216,242 | +0.30(+2.12%) |
Aug 27, 2018 | 14.37 | 14.42 | 13.94 | 14.14 | 168,516 | -0.18(-1.26%) |
Aug 24, 2018 | 14.23 | 14.49 | 14.14 | 14.32 | 87,700 | +0.14(+0.99%) |
Aug 23, 2018 | 14.09 | 14.61 | 14.02 | 14.18 | 228,198 | +0.08(+0.57%) |
Aug 22, 2018 | 13.94 | 14.19 | 13.71 | 14.10 | 112,305 | +0.09(+0.64%) |
Aug 21, 2018 | 13.59 | 14.17 | 13.32 | 14.01 | 274,880 | +0.74(+5.58%) |
Aug 20, 2018 | 13.27 | 13.46 | 13.03 | 13.27 | 162,271 | +0.00(+0.00%) |
Aug 17, 2018 | 13.15 | 13.32 | 12.78 | 13.27 | 534,000 | +0.08(+0.61%) |
Aug 16, 2018 | 13.75 | 13.87 | 13.19 | 13.19 | 184,968 | -0.50(-3.65%) |
Aug 15, 2018 | 13.94 | 14.20 | 13.57 | 13.69 | 136,568 | -0.32(-2.28%) |
Aug 14, 2018 | 13.91 | 14.24 | 13.58 | 14.01 | 181,809 | +0.03(+0.21%) |
Aug 13, 2018 | 14.73 | 15.03 | 13.96 | 13.98 | 182,913 | -0.73(-4.96%) |
Aug 10, 2018 | 15.71 | 16.09 | 14.69 | 14.71 | 248,900 | -1.08(-6.84%) |
Aug 09, 2018 | 15.74 | 16.39 | 15.22 | 15.79 | 449,803 | +1.06(+7.20%) |
Aug 08, 2018 | 14.65 | 14.92 | 14.58 | 14.73 | 189,308 | +0.14(+0.96%) |
Aug 07, 2018 | 14.64 | 14.81 | 14.19 | 14.59 | 203,065 | +0.00(+0.00%) |
Aug 06, 2018 | 14.07 | 14.67 | 13.88 | 14.59 | 126,026 | +0.49(+3.48%) |
Aug 03, 2018 | 14.35 | 14.35 | 13.79 | 14.10 | 130,400 | -0.23(-1.61%) |
Aug 02, 2018 | 14.01 | 14.43 | 13.83 | 14.33 | 332,209 | +0.27(+1.92%) |
Aug 01, 2018 | 14.10 | 14.26 | 14.03 | 14.06 | 239,726 | -0.03(-0.21%) |
Jul 31, 2018 | 14.51 | 14.64 | 13.83 | 14.09 | 470,071 | -0.42(-2.89%) |
Jul 30, 2018 | 14.56 | 14.87 | 14.26 | 14.51 | 219,663 | -0.40(-2.68%) |
Jul 27, 2018 | 15.88 | 16.15 | 14.83 | 14.91 | 202,900 | -0.94(-5.93%) |
Jul 26, 2018 | 16.00 | 16.30 | 15.73 | 15.85 | 184,432 | -0.17(-1.06%) |
Jul 25, 2018 | 15.99 | 16.12 | 15.81 | 16.02 | 296,017 | +0.03(+0.19%) |
Jul 24, 2018 | 16.36 | 16.47 | 15.89 | 15.99 | 142,216 | -0.30(-1.84%) |
Jul 23, 2018 | 16.02 | 16.36 | 15.94 | 16.29 | 151,072 | +0.28(+1.75%) |
Jul 20, 2018 | 16.01 | 16.64 | 15.95 | 16.01 | 210,737 | -0.02(-0.12%) |
Jul 19, 2018 | 15.87 | 16.06 | 15.64 | 16.03 | 193,593 | +0.13(+0.82%) |
Jul 18, 2018 | 15.70 | 16.06 | 15.55 | 15.90 | 171,858 | +0.17(+1.08%) |
Jul 17, 2018 | 15.46 | 16.09 | 15.46 | 15.73 | 149,373 | +0.25(+1.61%) |
Jul 16, 2018 | 16.17 | 16.21 | 15.16 | 15.48 | 385,254 | -0.65(-4.03%) |
Jul 13, 2018 | 16.09 | 16.26 | 15.98 | 16.13 | 234,073 | -0.01(-0.06%) |
Jul 12, 2018 | 16.42 | 16.42 | 15.96 | 16.14 | 169,143 | -0.10(-0.62%) |
Jul 11, 2018 | 16.13 | 16.38 | 16.06 | 16.24 | 173,174 | +0.00(+0.00%) |
Jul 10, 2018 | 16.22 | 16.48 | 16.16 | 16.24 | 159,933 | +0.13(+0.81%) |
Jul 09, 2018 | 16.30 | 16.38 | 15.98 | 16.11 | 165,346 | -0.15(-0.92%) |
Jul 06, 2018 | 16.50 | 16.73 | 16.02 | 16.26 | 229,712 | -0.34(-2.05%) |
Jul 05, 2018 | 16.96 | 16.21 | 16.60 | 222,409 | +0.39(+2.41%) | |
Jul 03, 2018 | 16.21 | 16.21 | 16.21 | 0 | +0.66(+4.24%) | |
Jul 02, 2018 | 15.80 | 16.04 | 15.48 | 15.55 | 220,032 | -0.40(-2.51%) |
Jun 29, 2018 | 16.41 | 16.41 | 15.81 | 15.95 | 344,497 | -0.24(-1.48%) |
Jun 28, 2018 | 16.14 | 16.42 | 15.93 | 16.19 | 193,839 | -0.04(-0.25%) |
Jun 27, 2018 | 16.79 | 16.86 | 16.17 | 16.23 | 193,516 | -0.51(-3.05%) |
Jun 26, 2018 | 16.74 | 17.09 | 16.49 | 16.74 | 177,228 | +0.04(+0.24%) |
Jun 25, 2018 | 17.08 | 17.52 | 16.51 | 16.70 | 216,436 | -0.50(-2.91%) |
Jun 22, 2018 | 17.12 | 17.28 | 16.55 | 17.20 | 1,297,422 | +0.08(+0.47%) |
Jun 21, 2018 | 18.01 | 18.01 | 17.04 | 17.12 | 213,283 | -0.77(-4.30%) |
Jun 20, 2018 | 17.76 | 18.00 | 17.65 | 17.89 | 97,014 | +0.19(+1.07%) |
Jun 19, 2018 | 17.98 | 18.20 | 17.55 | 17.70 | 291,428 | -0.37(-2.05%) |
Jun 18, 2018 | 17.83 | 18.22 | 17.77 | 18.07 | 232,536 | +0.12(+0.67%) |
Jun 15, 2018 | 18.43 | 17.71 | 17.95 | 385,569 | +0.24(+1.36%) | |
Jun 14, 2018 | 18.26 | 18.50 | 17.28 | 17.71 | 1,043,578 | -0.78(-4.22%) |
Jun 13, 2018 | 18.21 | 18.63 | 18.21 | 18.49 | 96,130 | +0.31(+1.71%) |
Jun 12, 2018 | 17.93 | 18.62 | 17.93 | 18.18 | 74,417 | +0.29(+1.62%) |
Jun 11, 2018 | 17.95 | 18.43 | 17.48 | 17.89 | 72,739 | -0.13(-0.72%) |
Jun 08, 2018 | 17.86 | 18.44 | 17.80 | 18.02 | 51,392 | +0.07(+0.39%) |
Jun 07, 2018 | 18.40 | 18.46 | 17.72 | 17.95 | 70,612 | -0.46(-2.50%) |
Jun 06, 2018 | 18.30 | 18.51 | 17.94 | 18.41 | 81,115 | +0.16(+0.88%) |
Jun 05, 2018 | 18.14 | 18.51 | 18.00 | 18.25 | 115,033 | +0.09(+0.50%) |
Jun 04, 2018 | 18.00 | 18.25 | 17.68 | 18.16 | 95,951 | +0.16(+0.89%) |