Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 13.68 | 13.68 | 13.68 | 0 | +0.15(+1.12%) | |
Aug 30, 2018 | 13.79 | 13.79 | 13.34 | 13.52 | 1,119,495 | -0.30(-2.14%) |
Aug 29, 2018 | 13.79 | 13.92 | 13.46 | 13.82 | 1,039,554 | +0.01(+0.06%) |
Aug 28, 2018 | 13.97 | 14.15 | 13.66 | 13.81 | 1,035,139 | -0.13(-0.91%) |
Aug 27, 2018 | 13.42 | 14.14 | 13.42 | 13.94 | 2,042,384 | +0.49(+3.64%) |
Aug 24, 2018 | 13.62 | 13.78 | 13.40 | 13.45 | 984,857 | -0.10(-0.72%) |
Aug 23, 2018 | 12.99 | 13.60 | 12.96 | 13.54 | 2,760,319 | +0.48(+3.67%) |
Aug 22, 2018 | 13.20 | 13.30 | 12.93 | 13.06 | 1,188,079 | +0.00(+0.00%) |
Aug 21, 2018 | 12.76 | 13.20 | 12.76 | 13.06 | 1,872,900 | +0.35(+2.78%) |
Aug 20, 2018 | 12.88 | 13.11 | 12.63 | 12.71 | 893,322 | -0.19(-1.44%) |
Aug 17, 2018 | 12.53 | 13.00 | 12.53 | 12.90 | 2,330,568 | +0.24(+1.93%) |
Aug 16, 2018 | 12.00 | 12.75 | 12.00 | 12.65 | 2,843,542 | +0.75(+6.30%) |
Aug 15, 2018 | 12.34 | 12.34 | 11.37 | 11.90 | 2,609,203 | -0.63(-5.04%) |
Aug 14, 2018 | 12.59 | 12.75 | 12.30 | 12.53 | 1,487,717 | +0.02(+0.13%) |
Aug 13, 2018 | 13.51 | 13.51 | 12.42 | 12.52 | 3,483,294 | -0.94(-6.95%) |
Aug 10, 2018 | 14.05 | 14.09 | 13.26 | 13.45 | 1,913,984 | -0.77(-5.39%) |
Aug 09, 2018 | 14.38 | 14.40 | 14.11 | 14.22 | 1,668,204 | -0.14(-1.00%) |
Aug 08, 2018 | 14.46 | 14.52 | 14.12 | 14.36 | 1,560,531 | -0.10(-0.70%) |
Aug 07, 2018 | 14.43 | 14.78 | 14.29 | 14.46 | 1,519,982 | +0.12(+0.82%) |
Aug 06, 2018 | 14.34 | 14.52 | 14.28 | 14.34 | 1,376,064 | +0.07(+0.47%) |
Aug 03, 2018 | 14.12 | 14.84 | 13.90 | 14.28 | 2,734,093 | +0.12(+0.83%) |
Aug 02, 2018 | 15.41 | 16.14 | 13.93 | 14.16 | 3,931,143 | -1.48(-9.48%) |
Aug 01, 2018 | 15.57 | 15.89 | 15.40 | 15.64 | 2,077,784 | +0.10(+0.65%) |
Jul 31, 2018 | 15.49 | 15.83 | 15.42 | 15.54 | 1,301,934 | +0.26(+1.71%) |
Jul 30, 2018 | 15.64 | 15.79 | 15.25 | 15.28 | 921,088 | -0.25(-1.63%) |
Jul 27, 2018 | 15.92 | 16.00 | 15.36 | 15.53 | 839,341 | -0.40(-2.49%) |
Jul 26, 2018 | 15.41 | 16.06 | 15.41 | 15.93 | 1,066,062 | +0.45(+2.94%) |
Jul 25, 2018 | 15.28 | 15.51 | 14.95 | 15.47 | 2,350,698 | +0.09(+0.60%) |
Jul 24, 2018 | 15.70 | 15.84 | 15.10 | 15.38 | 2,939,370 | -0.25(-1.62%) |
Jul 23, 2018 | 15.89 | 16.00 | 15.44 | 15.63 | 914,317 | -0.16(-1.01%) |
Jul 20, 2018 | 15.79 | 15.88 | 15.60 | 15.79 | 1,315,627 | +0.00(+0.00%) |
Jul 19, 2018 | 16.19 | 16.19 | 15.77 | 15.79 | 1,577,847 | -0.54(-3.30%) |
Jul 18, 2018 | 15.91 | 16.38 | 15.84 | 16.33 | 1,431,076 | +0.43(+2.70%) |
Jul 17, 2018 | 15.47 | 15.97 | 15.35 | 15.90 | 1,234,151 | +0.35(+2.28%) |
Jul 16, 2018 | 16.29 | 16.74 | 15.09 | 15.55 | 3,320,217 | -0.71(-4.35%) |
Jul 13, 2018 | 16.39 | 16.64 | 16.17 | 16.26 | 963,979 | -0.24(-1.48%) |
Jul 12, 2018 | 16.56 | 16.91 | 16.48 | 16.50 | 1,069,124 | +0.06(+0.36%) |
Jul 11, 2018 | 16.69 | 16.99 | 16.24 | 16.44 | 1,644,207 | -0.80(-4.64%) |
Jul 10, 2018 | 17.26 | 17.72 | 16.47 | 17.24 | 4,226,168 | +0.02(+0.10%) |
Jul 09, 2018 | 16.82 | 17.24 | 16.74 | 17.23 | 1,390,870 | +0.61(+3.70%) |
Jul 06, 2018 | 16.33 | 16.64 | 16.21 | 16.61 | 947,916 | +0.13(+0.77%) |
Jul 05, 2018 | 16.91 | 17.16 | 16.32 | 16.48 | 1,372,143 | -0.25(-1.51%) |
Jul 03, 2018 | 16.74 | 16.74 | 16.74 | 0 | +0.01(+0.05%) | |
Jul 02, 2018 | 16.41 | 16.93 | 16.18 | 16.73 | 1,758,381 | +0.15(+0.91%) |
Jun 29, 2018 | 16.58 | 17.17 | 16.45 | 16.58 | 2,252,683 | +0.06(+0.36%) |
Jun 28, 2018 | 16.37 | 16.56 | 16.10 | 16.52 | 1,747,003 | +0.07(+0.41%) |
Jun 27, 2018 | 16.11 | 16.85 | 15.95 | 16.45 | 2,613,848 | +0.36(+2.25%) |
Jun 26, 2018 | 16.28 | 16.51 | 15.95 | 16.09 | 1,029,141 | -0.13(-0.78%) |
Jun 25, 2018 | 16.74 | 16.80 | 16.00 | 16.21 | 2,024,416 | -0.63(-3.75%) |
Jun 22, 2018 | 15.88 | 16.93 | 15.73 | 16.85 | 4,165,725 | +1.09(+6.89%) |
Jun 21, 2018 | 16.48 | 16.67 | 15.66 | 15.76 | 1,774,547 | -0.81(-4.88%) |
Jun 20, 2018 | 16.43 | 16.61 | 16.10 | 16.57 | 908,721 | +0.21(+1.29%) |
Jun 19, 2018 | 16.27 | 16.85 | 15.77 | 16.36 | 1,976,463 | -0.20(-1.22%) |
Jun 18, 2018 | 16.80 | 16.94 | 16.36 | 16.56 | 1,754,948 | -0.40(-2.33%) |
Jun 15, 2018 | 17.06 | 16.43 | 16.96 | 2,143,546 | +0.52(+3.18%) | |
Jun 14, 2018 | 16.78 | 16.95 | 16.21 | 16.43 | 1,778,802 | -0.35(-2.06%) |
Jun 13, 2018 | 16.59 | 17.10 | 16.26 | 16.78 | 2,633,136 | +0.31(+1.89%) |
Jun 12, 2018 | 16.65 | 16.91 | 16.26 | 16.47 | 1,269,930 | -0.13(-0.81%) |
Jun 11, 2018 | 15.89 | 16.72 | 15.86 | 16.60 | 2,132,342 | +0.67(+4.23%) |
Jun 08, 2018 | 15.56 | 16.06 | 15.54 | 15.93 | 888,787 | +0.23(+1.45%) |
Jun 07, 2018 | 15.67 | 15.88 | 15.59 | 15.70 | 638,044 | +0.00(+0.00%) |
Jun 06, 2018 | 15.76 | 15.52 | 15.70 | 904,513 | +0.08(+0.54%) | |
Jun 05, 2018 | 15.68 | 15.92 | 15.53 | 15.62 | 826,780 | -0.08(-0.48%) |
Jun 04, 2018 | 15.43 | 15.76 | 15.34 | 15.69 | 932,716 | +0.37(+2.42%) |