Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 16.32 | 16.32 | 16.32 | 0 | -0.12(-0.73%) | |
Aug 30, 2018 | 16.41 | 16.53 | 16.31 | 16.44 | 1,652,741 | -0.03(-0.18%) |
Aug 29, 2018 | 16.50 | 16.61 | 16.39 | 16.47 | 1,791,074 | -0.05(-0.30%) |
Aug 28, 2018 | 16.68 | 16.68 | 16.52 | 16.52 | 1,373,704 | -0.12(-0.72%) |
Aug 27, 2018 | 16.67 | 16.72 | 16.57 | 16.64 | 1,801,778 | +0.05(+0.30%) |
Aug 24, 2018 | 16.50 | 16.69 | 16.47 | 16.59 | 2,211,800 | +0.11(+0.67%) |
Aug 23, 2018 | 16.55 | 16.62 | 16.47 | 16.48 | 2,233,561 | -0.08(-0.48%) |
Aug 22, 2018 | 16.56 | 16.71 | 16.55 | 16.56 | 1,741,036 | -0.08(-0.48%) |
Aug 21, 2018 | 16.70 | 16.76 | 16.61 | 16.64 | 1,515,489 | +0.04(+0.24%) |
Aug 20, 2018 | 16.69 | 16.70 | 16.52 | 16.60 | 1,201,044 | -0.08(-0.48%) |
Aug 17, 2018 | 16.58 | 16.71 | 16.42 | 16.68 | 1,079,700 | +0.02(+0.12%) |
Aug 16, 2018 | 16.65 | 16.86 | 15.00 | 16.66 | 1,178,891 | +0.02(+0.12%) |
Aug 15, 2018 | 16.73 | 16.82 | 16.25 | 16.64 | 2,179,372 | -0.21(-1.25%) |
Aug 14, 2018 | 17.00 | 17.00 | 16.76 | 16.85 | 2,148,761 | -0.17(-1.00%) |
Aug 13, 2018 | 16.86 | 17.05 | 16.79 | 17.02 | 2,705,228 | +0.18(+1.07%) |
Aug 10, 2018 | 16.75 | 16.87 | 16.45 | 16.84 | 2,458,700 | +0.02(+0.12%) |
Aug 09, 2018 | 16.17 | 17.13 | 16.09 | 16.82 | 6,825,449 | +1.29(+8.31%) |
Aug 08, 2018 | 15.50 | 15.64 | 15.39 | 15.53 | 1,453,209 | +0.04(+0.26%) |
Aug 07, 2018 | 15.31 | 15.49 | 15.20 | 15.49 | 1,587,466 | +0.26(+1.71%) |
Aug 06, 2018 | 15.16 | 15.36 | 15.00 | 15.23 | 1,379,422 | +0.04(+0.26%) |
Aug 03, 2018 | 15.21 | 15.24 | 15.05 | 15.19 | 1,346,100 | -0.03(-0.20%) |
Aug 02, 2018 | 14.71 | 15.36 | 14.71 | 15.22 | 1,780,034 | +0.40(+2.70%) |
Aug 01, 2018 | 14.82 | 15.00 | 14.70 | 14.82 | 3,466,212 | +0.05(+0.34%) |
Jul 31, 2018 | 14.79 | 14.95 | 14.63 | 14.77 | 1,762,743 | +0.00(+0.00%) |
Jul 30, 2018 | 15.47 | 15.49 | 14.77 | 14.77 | 2,540,394 | -0.68(-4.40%) |
Jul 27, 2018 | 15.70 | 15.70 | 15.35 | 15.45 | 2,577,800 | -0.21(-1.34%) |
Jul 26, 2018 | 15.66 | 15.38 | 15.66 | 1,585,318 | +0.15(+0.97%) | |
Jul 25, 2018 | 15.30 | 15.51 | 15.25 | 15.51 | 1,047,419 | +0.17(+1.11%) |
Jul 24, 2018 | 15.63 | 15.27 | 15.34 | 1,035,136 | -0.14(-0.90%) | |
Jul 23, 2018 | 15.29 | 15.56 | 15.12 | 15.48 | 1,482,620 | +0.14(+0.91%) |
Jul 20, 2018 | 15.49 | 15.29 | 15.34 | 1,196,186 | -0.15(-0.97%) | |
Jul 19, 2018 | 15.43 | 15.60 | 15.28 | 15.49 | 2,371,554 | +0.00(+0.00%) |
Jul 18, 2018 | 15.52 | 15.55 | 15.31 | 15.49 | 1,752,999 | -0.01(-0.06%) |
Jul 17, 2018 | 15.11 | 15.54 | 15.08 | 15.50 | 1,549,559 | +0.28(+1.84%) |
Jul 16, 2018 | 15.28 | 15.45 | 15.12 | 15.22 | 1,568,184 | -0.05(-0.33%) |
Jul 13, 2018 | 15.32 | 15.07 | 15.27 | 1,949,247 | -0.06(-0.39%) | |
Jul 12, 2018 | 15.47 | 14.98 | 15.33 | 3,135,881 | +0.43(+2.89%) | |
Jul 11, 2018 | 14.77 | 15.03 | 14.70 | 14.90 | 1,778,715 | +0.00(+0.00%) |
Jul 10, 2018 | 14.86 | 14.96 | 14.65 | 14.90 | 2,145,738 | -0.01(-0.07%) |
Jul 09, 2018 | 14.56 | 15.00 | 14.56 | 14.91 | 2,315,581 | +0.42(+2.90%) |
Jul 06, 2018 | 14.31 | 14.53 | 14.25 | 14.49 | 1,115,706 | +0.17(+1.19%) |
Jul 05, 2018 | 14.12 | 14.33 | 14.04 | 14.32 | 1,287,892 | +0.24(+1.70%) |
Jul 03, 2018 | 14.08 | 14.08 | 14.08 | 0 | -0.08(-0.56%) | |
Jul 02, 2018 | 13.86 | 14.18 | 13.70 | 14.16 | 2,397,634 | +0.28(+1.98%) |
Jun 29, 2018 | 14.05 | 13.61 | 13.88 | 4,020,529 | +0.07(+0.54%) | |
Jun 28, 2018 | 13.77 | 13.88 | 13.64 | 13.81 | 2,042,984 | -0.02(-0.14%) |
Jun 27, 2018 | 14.07 | 14.15 | 13.83 | 13.83 | 2,408,854 | -0.25(-1.78%) |
Jun 26, 2018 | 13.92 | 14.15 | 13.79 | 14.08 | 2,622,169 | +0.19(+1.37%) |
Jun 25, 2018 | 14.14 | 14.14 | 13.75 | 13.89 | 2,192,407 | -0.31(-2.18%) |
Jun 22, 2018 | 14.26 | 14.26 | 14.04 | 14.20 | 3,409,497 | -0.06(-0.42%) |
Jun 21, 2018 | 14.43 | 14.51 | 14.12 | 14.26 | 1,726,794 | -0.18(-1.25%) |
Jun 20, 2018 | 14.34 | 14.61 | 14.26 | 14.44 | 2,090,902 | +0.14(+0.98%) |
Jun 19, 2018 | 14.13 | 14.36 | 14.09 | 14.30 | 2,192,067 | +0.00(+0.00%) |
Jun 18, 2018 | 14.25 | 14.38 | 14.03 | 14.30 | 2,373,341 | -0.06(-0.42%) |
Jun 15, 2018 | 14.49 | 14.49 | 14.36 | 4,501,764 | -0.13(-0.90%) | |
Jun 14, 2018 | 14.43 | 14.62 | 14.27 | 14.49 | 5,923,760 | +0.34(+2.40%) |
Jun 13, 2018 | 14.12 | 14.21 | 14.03 | 14.15 | 4,199,561 | +0.03(+0.21%) |
Jun 12, 2018 | 13.80 | 14.15 | 13.77 | 14.12 | 2,546,001 | +0.39(+2.84%) |
Jun 11, 2018 | 13.92 | 13.95 | 13.71 | 13.73 | 1,440,837 | -0.10(-0.72%) |
Jun 08, 2018 | 13.83 | 13.94 | 13.74 | 13.83 | 2,184,690 | -0.07(-0.50%) |
Jun 07, 2018 | 13.98 | 14.06 | 13.71 | 13.90 | 1,400,433 | -0.09(-0.64%) |
Jun 06, 2018 | 14.15 | 14.15 | 13.79 | 13.99 | 1,998,670 | +0.17(+1.23%) |
Jun 05, 2018 | 13.91 | 14.11 | 13.78 | 13.82 | 1,574,749 | -0.13(-0.93%) |
Jun 04, 2018 | 13.61 | 13.95 | 13.55 | 13.95 | 2,665,767 | +0.36(+2.65%) |