Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 15.01 | 15.01 | 15.01 | 0 | +0.11(+0.74%) | |
Aug 30, 2018 | 14.90 | 15.07 | 14.74 | 14.90 | 2,285,032 | -0.04(-0.27%) |
Aug 29, 2018 | 14.03 | 15.00 | 14.01 | 14.94 | 3,000,683 | +0.94(+6.71%) |
Aug 28, 2018 | 14.03 | 14.19 | 13.93 | 14.00 | 1,981,327 | +0.01(+0.07%) |
Aug 27, 2018 | 14.13 | 14.17 | 13.94 | 13.99 | 1,653,982 | -0.06(-0.43%) |
Aug 24, 2018 | 13.77 | 14.06 | 13.71 | 14.05 | 1,653,400 | +0.35(+2.55%) |
Aug 23, 2018 | 13.80 | 13.99 | 13.68 | 13.70 | 1,091,942 | -0.11(-0.80%) |
Aug 22, 2018 | 13.70 | 13.89 | 13.65 | 13.81 | 621,500 | +0.11(+0.80%) |
Aug 21, 2018 | 13.62 | 13.94 | 13.61 | 13.70 | 914,457 | +0.10(+0.74%) |
Aug 20, 2018 | 13.56 | 13.84 | 13.43 | 13.60 | 796,993 | +0.01(+0.07%) |
Aug 17, 2018 | 13.72 | 13.79 | 13.37 | 13.59 | 678,200 | -0.14(-1.02%) |
Aug 16, 2018 | 13.85 | 13.98 | 13.67 | 13.73 | 924,430 | -0.02(-0.15%) |
Aug 15, 2018 | 13.89 | 14.00 | 13.49 | 13.75 | 1,104,703 | -0.21(-1.50%) |
Aug 14, 2018 | 14.00 | 14.18 | 13.93 | 13.96 | 1,052,457 | -0.01(-0.07%) |
Aug 13, 2018 | 14.05 | 14.23 | 13.85 | 13.97 | 1,269,600 | -0.09(-0.64%) |
Aug 10, 2018 | 13.92 | 14.49 | 13.85 | 14.06 | 2,726,800 | +0.03(+0.21%) |
Aug 09, 2018 | 13.55 | 14.40 | 13.55 | 14.03 | 2,775,531 | +0.54(+4.00%) |
Aug 08, 2018 | 13.80 | 13.89 | 13.36 | 13.49 | 1,596,543 | -0.20(-1.46%) |
Aug 07, 2018 | 13.69 | 13.87 | 13.60 | 13.69 | 626,370 | +0.04(+0.29%) |
Aug 06, 2018 | 13.56 | 13.77 | 13.45 | 13.65 | 992,813 | +0.07(+0.52%) |
Aug 03, 2018 | 13.94 | 13.96 | 13.56 | 13.58 | 936,600 | -0.36(-2.58%) |
Aug 02, 2018 | 13.85 | 14.20 | 13.81 | 13.94 | 814,363 | +0.00(+0.00%) |
Aug 01, 2018 | 13.39 | 14.00 | 13.39 | 13.94 | 1,213,260 | +0.55(+4.11%) |
Jul 31, 2018 | 13.47 | 13.73 | 13.18 | 13.39 | 1,513,089 | -0.06(-0.45%) |
Jul 30, 2018 | 14.09 | 14.15 | 13.42 | 13.45 | 1,359,953 | -0.68(-4.81%) |
Jul 27, 2018 | 14.61 | 14.64 | 13.88 | 14.13 | 1,110,400 | -0.48(-3.29%) |
Jul 26, 2018 | 14.50 | 14.75 | 14.29 | 14.61 | 748,617 | -0.01(-0.07%) |
Jul 25, 2018 | 14.35 | 14.66 | 14.27 | 14.62 | 785,359 | +0.33(+2.31%) |
Jul 24, 2018 | 14.81 | 14.82 | 14.25 | 14.29 | 876,377 | -0.39(-2.66%) |
Jul 23, 2018 | 14.58 | 14.74 | 14.23 | 14.68 | 850,225 | +0.11(+0.75%) |
Jul 20, 2018 | 14.83 | 14.90 | 14.57 | 14.57 | 778,314 | -0.25(-1.69%) |
Jul 19, 2018 | 14.70 | 15.00 | 14.70 | 14.82 | 1,259,515 | +0.03(+0.20%) |
Jul 18, 2018 | 14.90 | 14.92 | 14.60 | 14.79 | 1,266,488 | -0.12(-0.80%) |
Jul 17, 2018 | 14.72 | 15.03 | 14.68 | 14.91 | 1,004,893 | +0.08(+0.54%) |
Jul 16, 2018 | 14.87 | 14.95 | 14.61 | 14.83 | 862,270 | +0.06(+0.41%) |
Jul 13, 2018 | 15.01 | 15.06 | 14.66 | 14.77 | 1,539,154 | -0.26(-1.73%) |
Jul 12, 2018 | 14.82 | 15.08 | 14.69 | 15.03 | 1,810,109 | +0.33(+2.24%) |
Jul 11, 2018 | 14.60 | 14.89 | 14.52 | 14.70 | 1,089,881 | -0.09(-0.61%) |
Jul 10, 2018 | 14.71 | 14.90 | 14.60 | 14.79 | 1,840,884 | +0.08(+0.54%) |
Jul 09, 2018 | 14.70 | 14.73 | 14.20 | 14.71 | 1,630,869 | +0.09(+0.62%) |
Jul 06, 2018 | 14.10 | 14.69 | 14.10 | 14.62 | 1,604,360 | +0.57(+4.06%) |
Jul 05, 2018 | 13.99 | 14.08 | 13.68 | 14.05 | 1,259,874 | +0.19(+1.37%) |
Jul 03, 2018 | 13.86 | 13.86 | 13.86 | 0 | +0.10(+0.73%) | |
Jul 02, 2018 | 13.50 | 13.79 | 13.42 | 13.76 | 1,405,436 | +0.12(+0.88%) |
Jun 29, 2018 | 13.79 | 13.50 | 13.64 | 1,420,112 | +0.19(+1.41%) | |
Jun 28, 2018 | 13.09 | 13.57 | 12.95 | 13.45 | 2,170,044 | +0.30(+2.28%) |
Jun 27, 2018 | 13.69 | 13.73 | 13.11 | 13.15 | 1,857,592 | -0.52(-3.80%) |
Jun 26, 2018 | 13.84 | 13.87 | 13.32 | 13.67 | 2,714,496 | -0.04(-0.29%) |
Jun 25, 2018 | 14.40 | 14.57 | 13.61 | 13.71 | 2,540,871 | -0.83(-5.71%) |
Jun 22, 2018 | 15.28 | 15.35 | 14.46 | 14.54 | 2,789,782 | -0.64(-4.22%) |
Jun 21, 2018 | 15.45 | 15.58 | 15.12 | 15.18 | 1,198,137 | -0.30(-1.94%) |
Jun 20, 2018 | 15.50 | 15.68 | 15.39 | 15.48 | 1,259,230 | +0.07(+0.45%) |
Jun 19, 2018 | 15.46 | 15.01 | 15.41 | 1,476,318 | -0.07(-0.45%) | |
Jun 18, 2018 | 15.07 | 15.75 | 15.05 | 15.48 | 2,387,943 | +0.32(+2.11%) |
Jun 15, 2018 | 15.60 | 15.60 | 15.16 | 3,720,027 | -0.44(-2.82%) | |
Jun 14, 2018 | 15.50 | 15.69 | 15.37 | 15.60 | 2,454,976 | +0.13(+0.84%) |
Jun 13, 2018 | 15.55 | 15.60 | 15.33 | 15.47 | 2,455,177 | -0.03(-0.19%) |
Jun 12, 2018 | 15.48 | 15.69 | 15.20 | 15.50 | 3,618,470 | -0.01(-0.06%) |
Jun 11, 2018 | 16.00 | 16.00 | 15.41 | 15.51 | 4,047,061 | -0.63(-3.90%) |
Jun 08, 2018 | 16.02 | 16.53 | 16.02 | 16.14 | 3,403,635 | +0.11(+0.69%) |
Jun 07, 2018 | 16.60 | 16.69 | 15.66 | 16.03 | 6,608,354 | -1.15(-6.69%) |
Jun 06, 2018 | 16.94 | 17.18 | 2,935,186 | +0.08(+0.47%) | ||
Jun 05, 2018 | 16.92 | 17.19 | 16.67 | 17.10 | 1,599,688 | +0.19(+1.12%) |
Jun 04, 2018 | 16.75 | 16.95 | 16.52 | 16.91 | 1,733,694 | +0.28(+1.68%) |