Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 15.26 | 15.26 | 15.26 | 0 | -0.34(-2.18%) | |
Aug 30, 2018 | 15.53 | 15.63 | 15.27 | 15.60 | 1,306,337 | -0.03(-0.19%) |
Aug 29, 2018 | 15.18 | 15.65 | 14.85 | 15.63 | 1,336,605 | +0.44(+2.90%) |
Aug 28, 2018 | 14.64 | 15.53 | 14.43 | 15.19 | 1,490,984 | +0.59(+4.04%) |
Aug 27, 2018 | 14.11 | 14.65 | 14.00 | 14.60 | 709,148 | +0.57(+4.06%) |
Aug 24, 2018 | 14.10 | 14.21 | 13.98 | 14.03 | 413,900 | +0.04(+0.29%) |
Aug 23, 2018 | 14.03 | 14.10 | 13.82 | 13.99 | 324,611 | -0.06(-0.43%) |
Aug 22, 2018 | 13.96 | 14.13 | 13.83 | 14.05 | 450,618 | +0.13(+0.93%) |
Aug 21, 2018 | 14.05 | 14.43 | 13.89 | 13.92 | 714,639 | -0.13(-0.93%) |
Aug 20, 2018 | 13.75 | 14.09 | 13.50 | 14.05 | 691,446 | +0.37(+2.70%) |
Aug 17, 2018 | 13.05 | 13.82 | 12.75 | 13.68 | 1,483,100 | +0.47(+3.56%) |
Aug 16, 2018 | 13.46 | 13.47 | 13.18 | 13.21 | 749,222 | -0.03(-0.23%) |
Aug 15, 2018 | 13.61 | 13.65 | 13.15 | 13.24 | 537,985 | -0.47(-3.43%) |
Aug 14, 2018 | 13.86 | 13.92 | 13.62 | 13.71 | 463,153 | -0.04(-0.29%) |
Aug 13, 2018 | 13.98 | 14.04 | 13.69 | 13.75 | 526,887 | -0.17(-1.22%) |
Aug 10, 2018 | 14.07 | 14.13 | 13.78 | 13.92 | 528,000 | -0.33(-2.32%) |
Aug 09, 2018 | 14.70 | 14.70 | 14.15 | 14.25 | 554,457 | -0.50(-3.39%) |
Aug 08, 2018 | 14.51 | 14.82 | 14.40 | 14.75 | 563,283 | +0.30(+2.08%) |
Aug 07, 2018 | 14.69 | 14.89 | 14.34 | 14.45 | 544,626 | -0.25(-1.70%) |
Aug 06, 2018 | 14.71 | 14.92 | 14.44 | 14.70 | 636,156 | -0.06(-0.41%) |
Aug 03, 2018 | 14.31 | 14.76 | 14.20 | 14.76 | 811,600 | +0.56(+3.94%) |
Aug 02, 2018 | 13.94 | 14.24 | 13.80 | 14.20 | 882,860 | +0.10(+0.71%) |
Aug 01, 2018 | 13.50 | 14.15 | 13.36 | 14.10 | 964,765 | +0.68(+5.07%) |
Jul 31, 2018 | 13.25 | 13.59 | 13.12 | 13.42 | 1,471,267 | +0.09(+0.68%) |
Jul 30, 2018 | 14.39 | 14.47 | 13.24 | 13.33 | 2,278,711 | -1.15(-7.94%) |
Jul 27, 2018 | 15.00 | 15.42 | 14.30 | 14.48 | 2,913,000 | -0.37(-2.49%) |
Jul 26, 2018 | 14.61 | 15.13 | 14.58 | 14.85 | 1,472,543 | +0.09(+0.61%) |
Jul 25, 2018 | 15.58 | 15.70 | 14.74 | 14.76 | 2,399,921 | -0.89(-5.69%) |
Jul 24, 2018 | 16.34 | 15.62 | 15.65 | 1,040,027 | -0.28(-1.76%) | |
Jul 23, 2018 | 15.83 | 15.97 | 15.34 | 15.93 | 1,133,012 | +0.00(+0.00%) |
Jul 20, 2018 | 15.93 | 16.09 | 15.82 | 15.93 | 779,222 | -0.11(-0.69%) |
Jul 19, 2018 | 16.18 | 16.23 | 15.86 | 16.04 | 1,476,016 | -0.18(-1.11%) |
Jul 18, 2018 | 16.43 | 16.47 | 16.00 | 16.22 | 945,619 | +0.06(+0.37%) |
Jul 17, 2018 | 16.00 | 16.34 | 15.85 | 16.16 | 1,572,506 | +0.09(+0.56%) |
Jul 16, 2018 | 16.07 | 16.41 | 15.92 | 16.07 | 670,112 | -0.03(-0.19%) |
Jul 13, 2018 | 16.23 | 16.60 | 16.09 | 16.10 | 606,038 | -0.07(-0.43%) |
Jul 12, 2018 | 16.69 | 16.08 | 16.17 | 928,606 | +0.12(+0.75%) | |
Jul 11, 2018 | 16.60 | 16.83 | 16.04 | 16.05 | 1,166,053 | -1.03(-6.03%) |
Jul 10, 2018 | 16.90 | 17.35 | 16.71 | 17.08 | 760,280 | +0.24(+1.43%) |
Jul 09, 2018 | 16.50 | 16.86 | 16.21 | 16.84 | 734,565 | +0.46(+2.81%) |
Jul 06, 2018 | 16.01 | 16.49 | 15.86 | 16.38 | 623,638 | +0.33(+2.06%) |
Jul 05, 2018 | 15.84 | 16.17 | 15.65 | 16.05 | 733,113 | +0.41(+2.62%) |
Jul 03, 2018 | 15.64 | 15.64 | 15.64 | 0 | -0.71(-4.34%) | |
Jul 02, 2018 | 16.15 | 16.38 | 15.97 | 16.35 | 810,121 | -0.25(-1.51%) |
Jun 29, 2018 | 16.19 | 16.78 | 16.11 | 16.60 | 630,895 | +0.61(+3.81%) |
Jun 28, 2018 | 15.88 | 16.09 | 15.63 | 15.99 | 865,632 | +0.03(+0.19%) |
Jun 27, 2018 | 16.47 | 16.48 | 15.79 | 15.96 | 929,845 | -0.38(-2.33%) |
Jun 26, 2018 | 16.18 | 16.52 | 16.10 | 16.34 | 630,394 | +0.20(+1.24%) |
Jun 25, 2018 | 17.00 | 17.00 | 16.10 | 16.14 | 989,814 | -1.02(-5.94%) |
Jun 22, 2018 | 17.24 | 17.34 | 16.81 | 17.16 | 2,104,614 | +0.09(+0.50%) |
Jun 21, 2018 | 17.35 | 17.61 | 17.03 | 17.07 | 767,070 | -0.12(-0.67%) |
Jun 20, 2018 | 17.30 | 17.40 | 16.88 | 17.19 | 1,079,277 | +0.06(+0.35%) |
Jun 19, 2018 | 16.84 | 17.34 | 16.77 | 17.13 | 916,848 | -0.06(-0.35%) |
Jun 18, 2018 | 16.41 | 17.33 | 16.41 | 17.19 | 1,688,180 | +0.46(+2.75%) |
Jun 15, 2018 | 17.23 | 16.67 | 16.73 | 1,674,216 | -0.50(-2.90%) | |
Jun 14, 2018 | 17.79 | 17.79 | 17.15 | 17.23 | 1,016,469 | -0.14(-0.81%) |
Jun 13, 2018 | 17.35 | 17.83 | 17.35 | 17.37 | 654,436 | +0.02(+0.12%) |
Jun 12, 2018 | 17.46 | 17.65 | 17.21 | 17.35 | 637,458 | -0.02(-0.12%) |
Jun 11, 2018 | 17.76 | 18.00 | 17.25 | 17.37 | 760,257 | -0.36(-2.03%) |
Jun 08, 2018 | 17.66 | 17.89 | 17.38 | 17.73 | 851,546 | -0.14(-0.78%) |
Jun 07, 2018 | 18.37 | 18.38 | 17.10 | 17.87 | 1,780,725 | -0.89(-4.74%) |
Jun 06, 2018 | 19.00 | 19.09 | 18.43 | 18.76 | 614,419 | -0.28(-1.47%) |
Jun 05, 2018 | 18.40 | 19.05 | 18.39 | 19.04 | 786,098 | +0.71(+3.87%) |
Jun 04, 2018 | 18.75 | 18.86 | 18.27 | 18.33 | 702,203 | -0.34(-1.82%) |