Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 14.65 | 14.65 | 14.65 | 0 | +0.67(+4.81%) | |
Aug 30, 2018 | 14.57 | 14.65 | 13.80 | 13.98 | 2,207,228 | -0.57(-3.89%) |
Aug 29, 2018 | 14.71 | 14.83 | 14.52 | 14.55 | 2,038,815 | -0.14(-0.96%) |
Aug 28, 2018 | 14.86 | 14.86 | 14.49 | 14.69 | 1,013,105 | -0.03(-0.19%) |
Aug 27, 2018 | 14.58 | 15.02 | 14.42 | 14.72 | 2,489,029 | +0.22(+1.51%) |
Aug 24, 2018 | 14.72 | 14.90 | 14.39 | 14.50 | 1,748,103 | -0.22(-1.49%) |
Aug 23, 2018 | 14.85 | 14.97 | 14.41 | 14.72 | 1,539,565 | -0.18(-1.19%) |
Aug 22, 2018 | 14.58 | 14.95 | 14.27 | 14.90 | 1,862,050 | +0.31(+2.14%) |
Aug 21, 2018 | 14.32 | 14.71 | 14.18 | 14.58 | 1,846,199 | +0.33(+2.28%) |
Aug 20, 2018 | 14.03 | 14.36 | 13.80 | 14.26 | 2,676,757 | +0.27(+1.92%) |
Aug 17, 2018 | 15.34 | 15.47 | 13.98 | 13.99 | 5,818,767 | -1.47(-9.52%) |
Aug 16, 2018 | 15.16 | 15.66 | 15.01 | 15.46 | 2,676,365 | +0.30(+2.01%) |
Aug 15, 2018 | 14.36 | 15.20 | 14.16 | 15.16 | 2,241,280 | +0.64(+4.44%) |
Aug 14, 2018 | 14.63 | 14.80 | 14.32 | 14.51 | 2,394,042 | +0.01(+0.05%) |
Aug 13, 2018 | 14.20 | 14.74 | 14.03 | 14.51 | 3,877,442 | +0.59(+4.22%) |
Aug 10, 2018 | 14.58 | 14.73 | 13.90 | 13.92 | 2,518,710 | -0.88(-5.93%) |
Aug 09, 2018 | 13.61 | 14.83 | 13.58 | 14.80 | 3,670,489 | +1.32(+9.82%) |
Aug 08, 2018 | 14.90 | 14.94 | 13.45 | 13.47 | 8,669,738 | -2.24(-14.27%) |
Aug 07, 2018 | 15.31 | 15.99 | 15.06 | 15.72 | 3,446,538 | +0.48(+3.16%) |
Aug 06, 2018 | 15.48 | 15.55 | 15.04 | 15.24 | 2,092,725 | -0.22(-1.42%) |
Aug 03, 2018 | 15.14 | 15.67 | 15.14 | 15.45 | 1,871,473 | +0.33(+2.20%) |
Aug 02, 2018 | 14.82 | 15.36 | 14.81 | 15.12 | 1,987,963 | +0.26(+1.76%) |
Aug 01, 2018 | 15.66 | 15.72 | 14.53 | 14.86 | 3,639,891 | -0.83(-5.28%) |
Jul 31, 2018 | 15.64 | 15.96 | 15.57 | 15.69 | 1,560,441 | +0.05(+0.32%) |
Jul 30, 2018 | 16.29 | 16.59 | 15.43 | 15.64 | 3,226,773 | -0.62(-3.79%) |
Jul 27, 2018 | 16.55 | 16.68 | 16.01 | 16.25 | 1,794,738 | -0.14(-0.86%) |
Jul 26, 2018 | 15.91 | 16.73 | 15.79 | 16.40 | 2,123,684 | +0.48(+3.02%) |
Jul 25, 2018 | 16.02 | 16.02 | 15.32 | 15.91 | 3,009,671 | -0.24(-1.49%) |
Jul 24, 2018 | 17.27 | 17.30 | 16.06 | 16.16 | 2,423,354 | -1.04(-6.05%) |
Jul 23, 2018 | 17.34 | 17.51 | 16.84 | 17.20 | 1,413,790 | -0.28(-1.58%) |
Jul 20, 2018 | 17.58 | 17.59 | 17.22 | 17.47 | 1,137,148 | -0.11(-0.64%) |
Jul 19, 2018 | 17.38 | 17.68 | 17.28 | 17.58 | 1,043,279 | +0.17(+0.98%) |
Jul 18, 2018 | 17.93 | 18.00 | 17.31 | 17.41 | 1,686,105 | -0.54(-3.00%) |
Jul 17, 2018 | 17.69 | 17.97 | 17.54 | 17.95 | 1,525,880 | +0.20(+1.12%) |
Jul 16, 2018 | 18.65 | 18.70 | 17.66 | 17.75 | 2,220,686 | -0.90(-4.82%) |
Jul 13, 2018 | 18.76 | 19.23 | 18.65 | 18.65 | 1,399,275 | -0.08(-0.45%) |
Jul 12, 2018 | 18.36 | 18.82 | 18.22 | 18.74 | 1,270,739 | +0.41(+2.24%) |
Jul 11, 2018 | 18.22 | 18.66 | 17.89 | 18.33 | 1,799,391 | -0.07(-0.38%) |
Jul 10, 2018 | 18.72 | 18.83 | 18.06 | 18.40 | 2,392,463 | -0.43(-2.29%) |
Jul 09, 2018 | 18.78 | 19.00 | 18.45 | 18.83 | 1,935,846 | +0.21(+1.10%) |
Jul 06, 2018 | 17.71 | 18.68 | 17.63 | 18.62 | 2,111,091 | +0.90(+5.07%) |
Jul 05, 2018 | 17.18 | 17.83 | 17.03 | 17.73 | 1,437,055 | +0.64(+3.77%) |
Jul 03, 2018 | 17.08 | 17.08 | 17.08 | 0 | -0.27(-1.55%) | |
Jul 02, 2018 | 17.53 | 17.56 | 16.99 | 17.35 | 2,895,937 | -0.33(-1.84%) |
Jun 29, 2018 | 17.18 | 17.94 | 17.08 | 17.68 | 2,465,573 | +0.54(+3.18%) |
Jun 28, 2018 | 16.71 | 17.37 | 16.38 | 17.13 | 1,729,073 | +0.35(+2.11%) |
Jun 27, 2018 | 17.57 | 17.63 | 16.77 | 16.78 | 2,152,959 | -0.94(-5.31%) |
Jun 26, 2018 | 18.23 | 18.27 | 17.36 | 17.72 | 4,495,768 | -0.57(-3.10%) |
Jun 25, 2018 | 18.59 | 18.83 | 17.84 | 18.29 | 2,207,167 | -0.42(-2.27%) |
Jun 22, 2018 | 19.13 | 19.13 | 18.26 | 18.71 | 2,869,472 | -0.16(-0.83%) |
Jun 21, 2018 | 18.64 | 19.11 | 18.50 | 18.87 | 2,437,052 | +0.39(+2.11%) |
Jun 20, 2018 | 18.08 | 19.08 | 17.83 | 18.48 | 6,135,903 | +1.17(+6.79%) |
Jun 19, 2018 | 17.24 | 17.38 | 16.81 | 17.30 | 1,721,203 | -0.12(-0.69%) |
Jun 18, 2018 | 17.36 | 17.69 | 17.16 | 17.42 | 1,606,372 | -0.04(-0.24%) |
Jun 15, 2018 | 17.49 | 16.67 | 17.46 | 3,275,757 | +0.79(+4.75%) | |
Jun 14, 2018 | 16.98 | 16.98 | 16.12 | 16.67 | 2,647,449 | -0.14(-0.83%) |
Jun 13, 2018 | 17.51 | 17.51 | 16.59 | 16.81 | 3,674,473 | -0.70(-4.01%) |
Jun 12, 2018 | 17.56 | 17.70 | 17.25 | 17.51 | 3,307,926 | -0.04(-0.24%) |
Jun 11, 2018 | 17.39 | 18.00 | 17.29 | 17.56 | 5,518,256 | +0.27(+1.55%) |
Jun 08, 2018 | 15.97 | 17.43 | 15.97 | 17.29 | 9,188,150 | +1.23(+7.66%) |
Jun 07, 2018 | 14.77 | 16.14 | 14.72 | 16.06 | 8,515,587 | +1.27(+8.56%) |
Jun 06, 2018 | 15.27 | 14.79 | 7,789,355 | +1.04(+7.57%) | ||
Jun 05, 2018 | 13.58 | 13.81 | 13.37 | 13.75 | 2,215,433 | +0.18(+1.35%) |
Jun 04, 2018 | 13.26 | 13.89 | 13.11 | 13.57 | 2,964,340 | +0.33(+2.50%) |