Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 14.49 | 14.49 | 14.49 | 0 | +0.08(+0.56%) | |
Aug 30, 2018 | 14.36 | 14.55 | 14.28 | 14.41 | 1,812,801 | -0.01(-0.07%) |
Aug 29, 2018 | 14.77 | 14.77 | 14.40 | 14.42 | 2,554,449 | -0.36(-2.44%) |
Aug 28, 2018 | 14.85 | 14.86 | 14.68 | 14.78 | 1,056,931 | -0.06(-0.40%) |
Aug 27, 2018 | 14.52 | 14.84 | 14.47 | 14.84 | 1,980,189 | +0.32(+2.20%) |
Aug 24, 2018 | 14.47 | 14.55 | 14.34 | 14.52 | 1,117,900 | +0.02(+0.14%) |
Aug 23, 2018 | 14.68 | 14.70 | 14.38 | 14.50 | 1,568,654 | -0.20(-1.36%) |
Aug 22, 2018 | 14.83 | 15.01 | 14.67 | 14.70 | 1,583,423 | -0.21(-1.41%) |
Aug 21, 2018 | 14.59 | 14.96 | 14.45 | 14.91 | 2,709,720 | +0.67(+4.71%) |
Aug 20, 2018 | 14.11 | 14.37 | 14.07 | 14.24 | 1,581,243 | +0.16(+1.14%) |
Aug 17, 2018 | 13.97 | 14.13 | 13.89 | 14.08 | 2,045,000 | +0.10(+0.72%) |
Aug 16, 2018 | 13.96 | 14.21 | 13.90 | 13.98 | 1,202,944 | +0.11(+0.79%) |
Aug 15, 2018 | 13.84 | 14.01 | 13.76 | 13.87 | 2,035,662 | -0.06(-0.43%) |
Aug 14, 2018 | 13.74 | 14.02 | 13.63 | 13.93 | 2,021,965 | +0.23(+1.68%) |
Aug 13, 2018 | 14.24 | 14.24 | 13.68 | 13.70 | 2,571,759 | -0.55(-3.86%) |
Aug 10, 2018 | 14.33 | 14.39 | 13.89 | 14.25 | 3,248,100 | -0.17(-1.18%) |
Aug 09, 2018 | 14.34 | 14.55 | 14.27 | 14.42 | 1,242,686 | -0.02(-0.14%) |
Aug 08, 2018 | 14.49 | 14.62 | 14.32 | 14.44 | 1,686,225 | -0.06(-0.41%) |
Aug 07, 2018 | 14.10 | 14.61 | 14.10 | 14.50 | 2,452,259 | +0.45(+3.20%) |
Aug 06, 2018 | 14.07 | 14.28 | 13.91 | 14.05 | 2,017,932 | -0.08(-0.57%) |
Aug 03, 2018 | 14.23 | 14.42 | 14.08 | 14.13 | 1,747,100 | -0.10(-0.70%) |
Aug 02, 2018 | 14.15 | 14.38 | 14.15 | 14.23 | 1,749,478 | -0.03(-0.21%) |
Aug 01, 2018 | 14.18 | 14.43 | 14.09 | 14.26 | 2,925,132 | +0.09(+0.64%) |
Jul 31, 2018 | 14.22 | 14.45 | 13.90 | 14.17 | 3,774,262 | +0.02(+0.14%) |
Jul 30, 2018 | 14.00 | 14.56 | 13.61 | 14.15 | 4,112,953 | -0.23(-1.60%) |
Jul 27, 2018 | 15.69 | 15.75 | 14.25 | 14.38 | 5,306,800 | -1.20(-7.70%) |
Jul 26, 2018 | 15.70 | 15.88 | 15.28 | 15.58 | 3,415,284 | -0.12(-0.76%) |
Jul 25, 2018 | 15.91 | 15.91 | 15.32 | 15.70 | 2,119,064 | -0.24(-1.51%) |
Jul 24, 2018 | 16.34 | 16.44 | 15.82 | 15.94 | 1,199,101 | -0.43(-2.63%) |
Jul 23, 2018 | 16.61 | 16.66 | 16.30 | 16.37 | 1,180,869 | -0.25(-1.50%) |
Jul 20, 2018 | 17.18 | 17.18 | 16.53 | 16.62 | 1,106,487 | -0.52(-3.03%) |
Jul 19, 2018 | 17.10 | 17.23 | 16.99 | 17.14 | 1,066,626 | -0.01(-0.06%) |
Jul 18, 2018 | 17.19 | 17.27 | 16.67 | 17.15 | 1,438,944 | -0.25(-1.44%) |
Jul 17, 2018 | 16.94 | 17.45 | 16.94 | 17.40 | 902,899 | +0.48(+2.84%) |
Jul 16, 2018 | 16.78 | 17.00 | 16.58 | 16.92 | 651,375 | +0.12(+0.71%) |
Jul 13, 2018 | 16.93 | 17.05 | 16.78 | 16.80 | 942,406 | -0.10(-0.59%) |
Jul 12, 2018 | 16.93 | 17.00 | 16.53 | 16.90 | 820,247 | +0.10(+0.60%) |
Jul 11, 2018 | 16.70 | 16.92 | 16.66 | 16.80 | 887,335 | -0.02(-0.12%) |
Jul 10, 2018 | 16.98 | 17.20 | 16.68 | 16.82 | 1,401,932 | -0.08(-0.47%) |
Jul 09, 2018 | 16.85 | 17.01 | 16.77 | 16.90 | 808,555 | +0.22(+1.32%) |
Jul 06, 2018 | 16.60 | 16.82 | 16.46 | 16.68 | 742,540 | +0.11(+0.66%) |
Jul 05, 2018 | 16.60 | 16.60 | 16.38 | 16.57 | 770,383 | +0.11(+0.67%) |
Jul 03, 2018 | 16.46 | 16.46 | 16.46 | 0 | +0.23(+1.42%) | |
Jul 02, 2018 | 16.22 | 16.40 | 16.02 | 16.23 | 807,355 | -0.13(-0.79%) |
Jun 29, 2018 | 16.41 | 16.58 | 16.31 | 16.36 | 1,049,176 | +0.18(+1.11%) |
Jun 28, 2018 | 16.06 | 16.32 | 15.97 | 16.18 | 944,769 | -0.02(-0.12%) |
Jun 27, 2018 | 16.57 | 16.60 | 16.18 | 16.20 | 630,982 | -0.35(-2.11%) |
Jun 26, 2018 | 16.88 | 16.99 | 16.44 | 16.55 | 1,427,122 | +0.09(+0.55%) |
Jun 25, 2018 | 16.84 | 16.89 | 16.30 | 16.46 | 837,754 | -0.43(-2.55%) |
Jun 22, 2018 | 16.91 | 17.00 | 16.50 | 16.89 | 2,495,039 | +0.04(+0.24%) |
Jun 21, 2018 | 16.86 | 16.95 | 16.66 | 16.85 | 1,088,530 | -0.01(-0.06%) |
Jun 20, 2018 | 16.84 | 17.02 | 16.30 | 16.86 | 1,475,055 | +0.05(+0.30%) |
Jun 19, 2018 | 16.62 | 16.92 | 16.62 | 16.81 | 1,288,012 | +0.05(+0.30%) |
Jun 18, 2018 | 16.87 | 17.12 | 16.61 | 16.76 | 1,106,411 | -0.20(-1.18%) |
Jun 15, 2018 | 17.11 | 16.84 | 16.96 | 2,422,713 | -0.15(-0.88%) | |
Jun 14, 2018 | 17.15 | 17.23 | 16.58 | 17.11 | 1,944,703 | -0.04(-0.23%) |
Jun 13, 2018 | 18.25 | 18.25 | 17.13 | 17.15 | 2,420,662 | -1.32(-7.15%) |
Jun 12, 2018 | 18.00 | 18.48 | 17.95 | 18.47 | 1,165,882 | +0.51(+2.84%) |
Jun 11, 2018 | 18.27 | 18.32 | 17.96 | 17.96 | 1,365,325 | -0.31(-1.70%) |
Jun 08, 2018 | 17.77 | 18.44 | 17.75 | 18.27 | 3,151,668 | +0.46(+2.58%) |
Jun 07, 2018 | 17.93 | 18.10 | 17.75 | 17.81 | 2,215,209 | -0.11(-0.61%) |
Jun 06, 2018 | 18.03 | 17.92 | 2,451,342 | +0.36(+2.05%) | ||
Jun 05, 2018 | 17.42 | 17.64 | 17.39 | 17.56 | 1,101,161 | +0.06(+0.34%) |
Jun 04, 2018 | 17.38 | 17.62 | 17.31 | 17.50 | 867,539 | +0.21(+1.21%) |