Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 13.65 | 13.65 | 13.65 | 0 | -0.05(-0.36%) | |
Aug 30, 2018 | 13.77 | 13.77 | 13.64 | 13.70 | 9,430,995 | -0.17(-1.23%) |
Aug 29, 2018 | 13.88 | 13.91 | 13.82 | 13.87 | 7,311,112 | +0.03(+0.22%) |
Aug 28, 2018 | 14.02 | 14.05 | 13.79 | 13.84 | 10,731,584 | -0.15(-1.07%) |
Aug 27, 2018 | 13.93 | 14.03 | 13.93 | 13.99 | 11,767,755 | +0.07(+0.50%) |
Aug 24, 2018 | 13.85 | 13.99 | 13.82 | 13.92 | 8,723,600 | +0.27(+1.98%) |
Aug 23, 2018 | 13.74 | 13.78 | 13.62 | 13.65 | 6,916,001 | -0.23(-1.66%) |
Aug 22, 2018 | 13.89 | 13.91 | 13.82 | 13.88 | 5,323,819 | -0.01(-0.07%) |
Aug 21, 2018 | 13.89 | 13.92 | 13.85 | 13.89 | 4,003,611 | +0.01(+0.07%) |
Aug 20, 2018 | 13.86 | 13.90 | 13.77 | 13.88 | 6,988,021 | -0.04(-0.29%) |
Aug 17, 2018 | 13.82 | 13.94 | 13.75 | 13.92 | 7,177,900 | +0.15(+1.09%) |
Aug 16, 2018 | 13.79 | 13.95 | 13.77 | 13.77 | 12,662,755 | +0.20(+1.47%) |
Aug 15, 2018 | 13.88 | 13.88 | 13.51 | 13.57 | 25,234,784 | -0.60(-4.23%) |
Aug 14, 2018 | 14.14 | 14.21 | 14.11 | 14.17 | 5,688,096 | +0.07(+0.50%) |
Aug 13, 2018 | 14.35 | 14.35 | 14.09 | 14.10 | 12,229,524 | -0.31(-2.15%) |
Aug 10, 2018 | 14.42 | 14.51 | 14.38 | 14.41 | 6,275,400 | -0.11(-0.76%) |
Aug 09, 2018 | 14.53 | 14.59 | 14.50 | 14.52 | 4,020,649 | +0.02(+0.14%) |
Aug 08, 2018 | 14.49 | 14.53 | 14.43 | 14.50 | 5,084,863 | +0.07(+0.49%) |
Aug 07, 2018 | 14.50 | 14.50 | 14.43 | 14.43 | 4,175,831 | +0.03(+0.21%) |
Aug 06, 2018 | 14.43 | 14.45 | 14.38 | 14.40 | 3,538,391 | -0.10(-0.69%) |
Aug 03, 2018 | 14.53 | 14.63 | 14.48 | 14.50 | 7,564,700 | +0.07(+0.49%) |
Aug 02, 2018 | 14.48 | 14.51 | 14.38 | 14.43 | 8,214,223 | -0.05(-0.35%) |
Aug 01, 2018 | 14.55 | 14.56 | 14.47 | 14.48 | 5,023,772 | -0.13(-0.89%) |
Jul 31, 2018 | 14.58 | 14.69 | 14.53 | 14.61 | 6,931,041 | +0.03(+0.21%) |
Jul 30, 2018 | 14.56 | 14.63 | 14.55 | 14.58 | 3,655,813 | +0.01(+0.07%) |
Jul 27, 2018 | 14.56 | 14.62 | 14.54 | 14.57 | 5,959,300 | +0.08(+0.55%) |
Jul 26, 2018 | 14.57 | 14.64 | 14.48 | 14.49 | 8,335,473 | -0.19(-1.29%) |
Jul 25, 2018 | 14.68 | 14.70 | 14.60 | 14.68 | 7,239,364 | +0.10(+0.69%) |
Jul 24, 2018 | 14.59 | 14.68 | 14.54 | 14.58 | 7,540,247 | +0.11(+0.76%) |
Jul 23, 2018 | 14.52 | 14.54 | 14.43 | 14.47 | 6,380,136 | -0.12(-0.82%) |
Jul 20, 2018 | 14.52 | 14.62 | 14.48 | 14.59 | 10,572,696 | +0.17(+1.18%) |
Jul 19, 2018 | 14.36 | 14.55 | 14.35 | 14.42 | 16,129,726 | -0.21(-1.44%) |
Jul 18, 2018 | 14.55 | 14.66 | 14.50 | 14.63 | 8,063,850 | -0.04(-0.27%) |
Jul 17, 2018 | 14.68 | 14.76 | 14.62 | 14.67 | 18,088,400 | -0.18(-1.21%) |
Jul 16, 2018 | 14.85 | 14.88 | 14.81 | 14.85 | 4,576,551 | -0.03(-0.20%) |
Jul 13, 2018 | 14.88 | 14.95 | 14.82 | 14.88 | 8,576,821 | -0.12(-0.80%) |
Jul 12, 2018 | 14.98 | 15.06 | 14.94 | 15.00 | 6,968,875 | +0.14(+0.94%) |
Jul 11, 2018 | 14.98 | 15.00 | 14.85 | 14.86 | 10,390,610 | -0.26(-1.72%) |
Jul 10, 2018 | 15.14 | 15.16 | 15.08 | 15.12 | 4,291,373 | -0.05(-0.33%) |
Jul 09, 2018 | 15.21 | 15.23 | 15.13 | 15.17 | 6,846,462 | +0.09(+0.60%) |
Jul 06, 2018 | 15.06 | 15.10 | 15.03 | 15.08 | 4,791,656 | -0.02(-0.13%) |
Jul 05, 2018 | 15.07 | 15.15 | 15.04 | 15.10 | 7,141,066 | +0.07(+0.47%) |
Jul 03, 2018 | 15.03 | 15.03 | 15.03 | 0 | +0.12(+0.80%) | |
Jul 02, 2018 | 14.96 | 15.00 | 14.84 | 14.91 | 9,148,637 | -0.24(-1.58%) |
Jun 29, 2018 | 15.22 | 15.04 | 15.15 | 7,989,953 | +0.08(+0.53%) | |
Jun 28, 2018 | 15.10 | 15.11 | 14.98 | 15.07 | 8,801,190 | -0.05(-0.33%) |
Jun 27, 2018 | 15.24 | 15.31 | 15.03 | 15.12 | 12,636,214 | -0.21(-1.37%) |
Jun 26, 2018 | 15.33 | 15.37 | 15.29 | 15.33 | 6,085,995 | -0.04(-0.26%) |
Jun 25, 2018 | 15.39 | 15.40 | 15.33 | 15.37 | 5,508,488 | -0.13(-0.84%) |
Jun 22, 2018 | 15.42 | 15.52 | 15.38 | 15.50 | 7,711,876 | +0.14(+0.91%) |
Jun 21, 2018 | 15.37 | 15.40 | 15.32 | 15.36 | 7,075,625 | +0.02(+0.13%) |
Jun 20, 2018 | 15.36 | 15.38 | 15.31 | 15.34 | 7,787,025 | -0.02(-0.13%) |
Jun 19, 2018 | 15.37 | 15.42 | 15.33 | 15.36 | 10,822,318 | -0.15(-0.97%) |
Jun 18, 2018 | 15.56 | 15.59 | 15.45 | 15.51 | 8,991,584 | -0.09(-0.58%) |
Jun 15, 2018 | 16.17 | 15.49 | 15.60 | 24,728,296 | -0.57(-3.53%) | |
Jun 14, 2018 | 16.16 | 16.28 | 16.14 | 16.17 | 13,475,741 | +0.09(+0.56%) |
Jun 13, 2018 | 15.97 | 16.11 | 15.82 | 16.08 | 12,226,070 | +0.21(+1.32%) |
Jun 12, 2018 | 15.88 | 15.96 | 15.83 | 15.87 | 6,500,895 | -0.07(-0.44%) |
Jun 11, 2018 | 15.88 | 15.96 | 15.88 | 15.94 | 10,123,133 | +0.16(+1.01%) |
Jun 08, 2018 | 15.82 | 15.83 | 15.72 | 15.78 | 4,128,920 | +0.06(+0.38%) |
Jun 07, 2018 | 15.82 | 15.91 | 15.68 | 15.72 | 8,919,923 | +0.02(+0.13%) |
Jun 06, 2018 | 15.65 | 15.70 | 8,716,313 | +0.18(+1.16%) | ||
Jun 05, 2018 | 15.47 | 15.57 | 15.44 | 15.52 | 6,568,321 | +0.07(+0.45%) |
Jun 04, 2018 | 15.53 | 15.56 | 15.44 | 15.45 | 3,993,240 | +0.01(+0.06%) |