Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 14.25 | 14.25 | 14.25 | 0 | +0.37(+2.67%) | |
Aug 30, 2018 | 14.78 | 14.84 | 13.65 | 13.88 | 1,728,768 | -1.03(-6.91%) |
Aug 29, 2018 | 15.23 | 15.25 | 14.84 | 14.91 | 1,006,090 | -0.19(-1.26%) |
Aug 28, 2018 | 15.19 | 15.25 | 14.77 | 15.10 | 1,599,826 | -0.06(-0.40%) |
Aug 27, 2018 | 14.85 | 15.20 | 14.75 | 15.16 | 1,791,303 | +0.42(+2.85%) |
Aug 24, 2018 | 14.39 | 14.75 | 14.39 | 14.74 | 1,677,800 | +0.39(+2.72%) |
Aug 23, 2018 | 13.74 | 14.38 | 13.65 | 14.35 | 1,440,808 | +0.78(+5.75%) |
Aug 22, 2018 | 14.83 | 14.83 | 13.34 | 13.57 | 2,834,659 | -0.69(-4.84%) |
Aug 21, 2018 | 13.82 | 14.50 | 13.82 | 14.26 | 1,613,871 | +0.42(+3.03%) |
Aug 20, 2018 | 13.47 | 13.91 | 13.42 | 13.84 | 1,173,820 | +0.26(+1.91%) |
Aug 17, 2018 | 13.31 | 13.67 | 13.23 | 13.58 | 725,000 | +0.11(+0.82%) |
Aug 16, 2018 | 13.85 | 13.85 | 13.14 | 13.47 | 1,228,273 | +0.05(+0.37%) |
Aug 15, 2018 | 13.65 | 13.71 | 13.04 | 13.42 | 2,520,505 | -0.53(-3.80%) |
Aug 14, 2018 | 14.23 | 14.31 | 13.79 | 13.95 | 1,038,327 | -0.24(-1.69%) |
Aug 13, 2018 | 13.85 | 14.28 | 13.77 | 14.19 | 980,165 | +0.35(+2.53%) |
Aug 10, 2018 | 14.15 | 14.22 | 13.72 | 13.84 | 787,000 | -0.46(-3.22%) |
Aug 09, 2018 | 14.43 | 14.61 | 14.26 | 14.30 | 492,153 | -0.04(-0.28%) |
Aug 08, 2018 | 14.46 | 14.61 | 14.33 | 14.34 | 896,879 | -0.12(-0.83%) |
Aug 07, 2018 | 14.67 | 14.74 | 14.41 | 14.46 | 674,904 | -0.29(-1.97%) |
Aug 06, 2018 | 14.59 | 14.88 | 14.52 | 14.75 | 899,205 | +0.24(+1.65%) |
Aug 03, 2018 | 15.00 | 15.03 | 14.34 | 14.51 | 1,126,200 | -0.36(-2.42%) |
Aug 02, 2018 | 14.53 | 15.21 | 14.53 | 14.87 | 2,262,124 | +0.25(+1.71%) |
Aug 01, 2018 | 14.05 | 14.80 | 14.05 | 14.62 | 1,997,413 | +0.52(+3.69%) |
Jul 31, 2018 | 13.62 | 14.48 | 13.62 | 14.10 | 1,526,509 | +0.55(+4.06%) |
Jul 30, 2018 | 13.50 | 13.77 | 13.25 | 13.55 | 1,160,104 | +0.09(+0.67%) |
Jul 27, 2018 | 14.40 | 14.40 | 13.25 | 13.46 | 2,639,400 | -0.89(-6.20%) |
Jul 26, 2018 | 14.23 | 14.50 | 14.23 | 14.35 | 510,258 | -0.11(-0.76%) |
Jul 25, 2018 | 14.47 | 14.86 | 14.17 | 14.46 | 1,099,756 | +0.16(+1.12%) |
Jul 24, 2018 | 14.99 | 15.12 | 14.17 | 14.30 | 4,231,966 | -0.95(-6.23%) |
Jul 23, 2018 | 15.34 | 15.42 | 14.41 | 15.25 | 1,905,925 | -0.06(-0.39%) |
Jul 20, 2018 | 15.80 | 15.80 | 14.95 | 15.31 | 2,617,255 | -0.44(-2.79%) |
Jul 19, 2018 | 15.58 | 16.10 | 15.46 | 15.75 | 2,669,493 | +0.19(+1.22%) |
Jul 18, 2018 | 15.67 | 15.76 | 15.49 | 15.56 | 1,069,827 | -0.10(-0.64%) |
Jul 17, 2018 | 15.62 | 15.79 | 15.26 | 15.66 | 903,590 | +0.04(+0.26%) |
Jul 16, 2018 | 16.00 | 16.00 | 15.46 | 15.62 | 1,263,042 | -0.29(-1.82%) |
Jul 13, 2018 | 16.00 | 16.10 | 15.51 | 15.91 | 931,917 | -0.17(-1.06%) |
Jul 12, 2018 | 15.20 | 16.10 | 15.15 | 16.08 | 2,871,971 | +0.59(+3.81%) |
Jul 11, 2018 | 15.51 | 15.55 | 14.88 | 15.49 | 1,765,002 | -0.19(-1.21%) |
Jul 10, 2018 | 16.47 | 16.50 | 15.43 | 15.68 | 1,730,749 | -0.57(-3.51%) |
Jul 09, 2018 | 16.69 | 16.74 | 16.04 | 16.25 | 1,598,595 | -0.28(-1.69%) |
Jul 06, 2018 | 15.37 | 16.65 | 15.31 | 16.53 | 5,584,201 | +0.93(+5.96%) |
Jul 05, 2018 | 15.00 | 15.62 | 14.82 | 15.60 | 3,590,631 | +0.73(+4.91%) |
Jul 03, 2018 | 14.87 | 14.87 | 14.87 | 0 | +0.36(+2.48%) | |
Jul 02, 2018 | 14.78 | 14.80 | 14.34 | 14.51 | 1,287,907 | -0.49(-3.27%) |
Jun 29, 2018 | 14.69 | 15.04 | 14.55 | 15.00 | 1,177,380 | +0.35(+2.39%) |
Jun 28, 2018 | 14.78 | 14.81 | 14.37 | 14.65 | 1,791,387 | -0.17(-1.15%) |
Jun 27, 2018 | 15.36 | 15.39 | 14.79 | 14.82 | 2,242,175 | -0.40(-2.63%) |
Jun 26, 2018 | 14.93 | 15.30 | 14.70 | 15.22 | 2,528,054 | +0.37(+2.49%) |
Jun 25, 2018 | 15.20 | 15.20 | 14.65 | 14.85 | 1,468,578 | -0.54(-3.51%) |
Jun 22, 2018 | 15.25 | 15.80 | 15.09 | 15.39 | 3,201,225 | +0.57(+3.85%) |
Jun 21, 2018 | 15.15 | 15.15 | 14.65 | 14.82 | 2,456,394 | -0.31(-2.05%) |
Jun 20, 2018 | 15.26 | 15.32 | 15.03 | 15.13 | 1,521,088 | +0.03(+0.20%) |
Jun 19, 2018 | 15.18 | 15.34 | 14.82 | 15.10 | 2,747,813 | -0.46(-2.96%) |
Jun 18, 2018 | 15.51 | 15.75 | 15.31 | 15.56 | 1,998,268 | +0.05(+0.32%) |
Jun 15, 2018 | 15.96 | 15.96 | 15.51 | 3,149,434 | -0.45(-2.82%) | |
Jun 14, 2018 | 14.94 | 16.11 | 14.63 | 15.96 | 10,808,573 | +1.02(+6.83%) |
Jun 13, 2018 | 15.88 | 16.00 | 14.53 | 14.94 | 8,304,031 | -1.46(-8.90%) |
Jun 12, 2018 | 15.80 | 17.19 | 15.69 | 16.40 | 2,974,920 | +0.53(+3.34%) |
Jun 11, 2018 | 16.00 | 16.15 | 15.44 | 15.87 | 858,758 | -0.13(-0.81%) |
Jun 08, 2018 | 15.85 | 16.38 | 15.66 | 16.00 | 739,848 | +0.08(+0.50%) |
Jun 07, 2018 | 16.10 | 16.21 | 15.66 | 15.92 | 831,686 | -0.08(-0.50%) |
Jun 06, 2018 | 15.94 | 16.00 | 1,164,038 | -0.40(-2.44%) | ||
Jun 05, 2018 | 15.35 | 16.83 | 14.86 | 16.40 | 4,023,279 | +1.09(+7.12%) |
Jun 04, 2018 | 16.11 | 16.50 | 15.12 | 15.31 | 1,632,236 | -1.00(-6.13%) |