Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 13.45 | 13.45 | 13.45 | 0 | -0.12(-0.87%) | |
Aug 30, 2018 | 13.81 | 13.81 | 13.52 | 13.57 | 6,003,401 | -0.19(-1.37%) |
Aug 29, 2018 | 13.60 | 13.79 | 13.57 | 13.75 | 3,524,914 | -0.09(-0.62%) |
Aug 28, 2018 | 14.05 | 14.13 | 13.75 | 13.84 | 7,259,640 | -0.02(-0.11%) |
Aug 27, 2018 | 13.36 | 13.91 | 13.35 | 13.86 | 16,404,516 | +0.64(+4.82%) |
Aug 24, 2018 | 13.16 | 13.29 | 13.11 | 13.22 | 14,242,203 | +0.40(+3.13%) |
Aug 23, 2018 | 12.80 | 12.89 | 12.75 | 12.82 | 6,801,607 | -0.11(-0.85%) |
Aug 22, 2018 | 13.02 | 13.11 | 12.84 | 12.93 | 8,686,610 | -0.09(-0.66%) |
Aug 21, 2018 | 12.98 | 13.10 | 12.94 | 13.02 | 6,634,503 | +0.19(+1.47%) |
Aug 20, 2018 | 12.62 | 12.83 | 12.58 | 12.83 | 5,269,704 | +0.43(+3.49%) |
Aug 17, 2018 | 12.07 | 12.45 | 12.05 | 12.39 | 4,046,716 | +0.13(+1.03%) |
Aug 16, 2018 | 12.18 | 12.34 | 12.17 | 12.27 | 4,186,065 | +0.00(+0.00%) |
Aug 15, 2018 | 12.39 | 12.39 | 12.13 | 12.27 | 4,379,537 | -0.28(-2.25%) |
Aug 14, 2018 | 12.54 | 12.61 | 12.50 | 12.55 | 3,788,784 | -0.09(-0.75%) |
Aug 13, 2018 | 12.65 | 12.72 | 12.51 | 12.65 | 5,533,298 | -0.04(-0.31%) |
Aug 10, 2018 | 12.67 | 12.79 | 12.61 | 12.69 | 7,753,588 | -0.41(-3.12%) |
Aug 09, 2018 | 13.27 | 13.27 | 13.05 | 13.09 | 2,954,441 | -0.19(-1.42%) |
Aug 08, 2018 | 13.39 | 13.47 | 13.25 | 13.28 | 12,305,917 | +0.11(+0.84%) |
Aug 07, 2018 | 13.30 | 13.34 | 13.15 | 13.17 | 2,575,289 | +0.01(+0.06%) |
Aug 06, 2018 | 13.22 | 13.29 | 13.13 | 13.16 | 3,854,003 | -0.13(-0.95%) |
Aug 03, 2018 | 13.31 | 13.33 | 13.20 | 13.29 | 7,217,291 | -0.26(-1.91%) |
Aug 02, 2018 | 12.90 | 13.56 | 12.82 | 13.55 | 13,312,683 | +0.50(+3.86%) |
Aug 01, 2018 | 13.27 | 13.30 | 12.92 | 13.05 | 8,746,956 | -0.30(-2.24%) |
Jul 31, 2018 | 13.46 | 13.54 | 13.31 | 13.35 | 5,342,526 | -0.12(-0.88%) |
Jul 30, 2018 | 13.49 | 13.62 | 13.43 | 13.46 | 6,052,016 | +0.17(+1.30%) |
Jul 27, 2018 | 13.04 | 13.30 | 13.00 | 13.29 | 6,285,293 | +0.13(+0.95%) |
Jul 26, 2018 | 13.42 | 13.50 | 13.06 | 13.16 | 13,502,139 | -0.20(-1.47%) |
Jul 25, 2018 | 13.83 | 13.86 | 12.78 | 13.36 | 58,148,476 | -1.79(-11.83%) |
Jul 24, 2018 | 15.21 | 15.31 | 15.11 | 15.15 | 4,385,635 | +0.24(+1.58%) |
Jul 23, 2018 | 14.67 | 14.94 | 14.65 | 14.92 | 7,202,687 | -0.27(-1.76%) |
Jul 20, 2018 | 15.04 | 15.20 | 14.96 | 15.18 | 4,379,878 | -0.17(-1.07%) |
Jul 19, 2018 | 15.34 | 15.38 | 15.21 | 15.35 | 2,793,621 | +0.08(+0.51%) |
Jul 18, 2018 | 15.27 | 15.40 | 15.15 | 15.27 | 4,729,107 | -0.19(-1.22%) |
Jul 17, 2018 | 15.13 | 15.78 | 15.12 | 15.46 | 11,332,006 | +0.19(+1.24%) |
Jul 16, 2018 | 15.30 | 15.30 | 15.16 | 15.27 | 1,560,461 | +0.00(+0.00%) |
Jul 13, 2018 | 15.26 | 15.29 | 15.16 | 15.27 | 1,807,561 | +0.01(+0.05%) |
Jul 12, 2018 | 15.04 | 15.26 | 15.00 | 15.26 | 3,088,957 | +0.09(+0.57%) |
Jul 11, 2018 | 15.40 | 15.53 | 15.17 | 15.18 | 4,263,366 | -0.75(-4.69%) |
Jul 10, 2018 | 15.99 | 16.06 | 15.82 | 15.92 | 4,571,417 | +0.02(+0.15%) |
Jul 09, 2018 | 15.75 | 15.94 | 15.74 | 15.90 | 3,931,573 | +0.18(+1.15%) |
Jul 06, 2018 | 15.55 | 15.77 | 15.40 | 15.72 | 3,880,394 | -0.02(-0.15%) |
Jul 05, 2018 | 15.84 | 15.89 | 15.61 | 15.74 | 6,182,133 | +0.89(+5.98%) |
Jul 03, 2018 | 14.85 | 14.85 | 14.85 | 0 | -0.15(-1.00%) | |
Jul 02, 2018 | 14.96 | 15.05 | 14.83 | 15.00 | 3,699,129 | +0.16(+1.06%) |
Jun 29, 2018 | 15.03 | 15.07 | 14.85 | 14.85 | 6,386,726 | +0.19(+1.29%) |
Jun 28, 2018 | 14.41 | 14.67 | 14.38 | 14.66 | 4,735,587 | -0.24(-1.63%) |
Jun 27, 2018 | 15.21 | 15.30 | 14.89 | 14.90 | 3,896,487 | -0.18(-1.20%) |
Jun 26, 2018 | 15.09 | 15.18 | 14.90 | 15.08 | 4,440,928 | +0.10(+0.68%) |
Jun 25, 2018 | 14.95 | 14.99 | 14.67 | 14.98 | 6,367,521 | -0.09(-0.57%) |
Jun 22, 2018 | 15.42 | 15.44 | 14.92 | 15.07 | 6,632,685 | +0.01(+0.05%) |
Jun 21, 2018 | 15.55 | 15.59 | 15.02 | 15.06 | 14,848,219 | -0.94(-5.89%) |
Jun 20, 2018 | 16.17 | 16.19 | 15.99 | 16.00 | 5,607,540 | -0.22(-1.36%) |
Jun 19, 2018 | 16.14 | 16.23 | 15.99 | 16.22 | 4,490,597 | -0.15(-0.91%) |
Jun 18, 2018 | 16.24 | 16.45 | 16.21 | 16.37 | 4,945,482 | -0.02(-0.10%) |
Jun 15, 2018 | 16.69 | 16.32 | 16.39 | 5,585,900 | -0.30(-1.79%) | |
Jun 14, 2018 | 16.75 | 16.87 | 16.58 | 16.69 | 3,485,246 | +0.20(+1.19%) |
Jun 13, 2018 | 16.63 | 16.65 | 16.39 | 16.49 | 6,598,505 | -0.10(-0.62%) |
Jun 12, 2018 | 16.76 | 16.80 | 16.57 | 16.59 | 4,404,259 | -0.14(-0.85%) |
Jun 11, 2018 | 16.69 | 16.91 | 16.69 | 16.73 | 3,746,942 | +0.11(+0.66%) |
Jun 08, 2018 | 16.64 | 16.68 | 16.48 | 16.62 | 4,464,463 | -0.19(-1.12%) |
Jun 07, 2018 | 17.07 | 17.14 | 16.71 | 16.81 | 8,164,412 | +0.17(+1.04%) |
Jun 06, 2018 | 16.65 | 16.64 | 5,250,203 | +0.15(+0.91%) | ||
Jun 05, 2018 | 16.56 | 16.64 | 16.41 | 16.49 | 4,267,733 | +0.13(+0.77%) |
Jun 04, 2018 | 16.49 | 16.54 | 16.28 | 16.36 | 10,093,122 | -0.57(-3.39%) |