Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 15.32 | 15.32 | 15.32 | 0 | +0.09(+0.57%) | |
Aug 30, 2018 | 15.34 | 15.38 | 15.22 | 15.23 | 10,284,083 | -0.13(-0.87%) |
Aug 29, 2018 | 15.34 | 15.45 | 15.22 | 15.37 | 11,802,816 | +0.04(+0.26%) |
Aug 28, 2018 | 15.36 | 15.38 | 15.22 | 15.33 | 10,320,012 | +0.02(+0.15%) |
Aug 27, 2018 | 15.23 | 15.43 | 15.20 | 15.30 | 11,183,571 | +0.14(+0.93%) |
Aug 24, 2018 | 15.30 | 15.31 | 15.13 | 15.16 | 10,108,598 | -0.06(-0.41%) |
Aug 23, 2018 | 15.34 | 15.36 | 15.16 | 15.23 | 7,490,229 | -0.15(-0.97%) |
Aug 22, 2018 | 15.32 | 15.42 | 15.26 | 15.38 | 7,800,444 | -0.01(-0.05%) |
Aug 21, 2018 | 15.35 | 15.52 | 15.29 | 15.38 | 12,636,001 | +0.05(+0.31%) |
Aug 20, 2018 | 15.30 | 15.38 | 15.21 | 15.34 | 10,540,782 | -0.01(-0.05%) |
Aug 17, 2018 | 15.24 | 15.36 | 15.20 | 15.34 | 12,792,107 | +0.07(+0.46%) |
Aug 16, 2018 | 15.11 | 15.34 | 15.08 | 15.27 | 12,732,785 | +0.26(+1.73%) |
Aug 15, 2018 | 14.98 | 15.08 | 14.92 | 15.01 | 13,010,681 | -0.10(-0.68%) |
Aug 14, 2018 | 14.94 | 15.18 | 14.94 | 15.12 | 13,924,804 | +0.20(+1.32%) |
Aug 13, 2018 | 15.06 | 15.22 | 14.92 | 14.92 | 12,064,590 | -0.14(-0.94%) |
Aug 10, 2018 | 15.01 | 15.13 | 14.93 | 15.06 | 11,237,153 | -0.12(-0.78%) |
Aug 09, 2018 | 15.21 | 15.30 | 15.13 | 15.18 | 8,897,031 | -0.07(-0.46%) |
Aug 08, 2018 | 15.24 | 15.30 | 15.11 | 15.25 | 11,307,616 | +0.05(+0.31%) |
Aug 07, 2018 | 15.12 | 15.30 | 15.08 | 15.20 | 14,677,709 | +0.15(+0.99%) |
Aug 06, 2018 | 15.05 | 15.16 | 14.91 | 15.05 | 13,288,519 | -0.02(-0.10%) |
Aug 03, 2018 | 15.01 | 15.18 | 14.95 | 15.07 | 13,306,911 | +0.06(+0.37%) |
Aug 02, 2018 | 14.74 | 15.11 | 14.70 | 15.01 | 14,936,726 | +0.19(+1.27%) |
Aug 01, 2018 | 14.71 | 15.06 | 14.69 | 14.82 | 18,520,516 | +0.17(+1.18%) |
Jul 31, 2018 | 14.87 | 14.90 | 14.60 | 14.65 | 15,835,328 | -0.17(-1.12%) |
Jul 30, 2018 | 14.62 | 14.88 | 14.62 | 14.82 | 17,504,556 | +0.20(+1.40%) |
Jul 27, 2018 | 14.50 | 14.65 | 14.44 | 14.61 | 13,139,247 | +0.13(+0.92%) |
Jul 26, 2018 | 14.42 | 14.58 | 14.34 | 14.48 | 15,389,682 | +0.08(+0.55%) |
Jul 25, 2018 | 14.34 | 14.47 | 14.27 | 14.40 | 16,999,140 | +0.02(+0.11%) |
Jul 24, 2018 | 14.42 | 14.59 | 14.31 | 14.38 | 21,762,020 | +0.00(+0.00%) |
Jul 23, 2018 | 14.05 | 14.43 | 13.98 | 14.38 | 16,600,133 | +0.35(+2.53%) |
Jul 20, 2018 | 13.78 | 14.12 | 13.60 | 14.03 | 20,345,518 | +0.16(+1.13%) |
Jul 19, 2018 | 14.10 | 14.16 | 13.85 | 13.87 | 16,341,438 | -0.35(-2.44%) |
Jul 18, 2018 | 13.86 | 14.26 | 13.86 | 14.22 | 14,307,153 | +0.33(+2.38%) |
Jul 17, 2018 | 13.82 | 13.98 | 13.75 | 13.89 | 12,469,664 | +0.10(+0.74%) |
Jul 16, 2018 | 13.60 | 13.83 | 13.58 | 13.79 | 10,981,239 | +0.24(+1.74%) |
Jul 13, 2018 | 13.76 | 13.76 | 13.44 | 13.55 | 24,648,810 | -0.24(-1.77%) |
Jul 12, 2018 | 14.03 | 14.04 | 13.68 | 13.79 | 12,795,304 | -0.13(-0.96%) |
Jul 11, 2018 | 13.99 | 14.09 | 13.93 | 13.93 | 9,898,950 | -0.15(-1.06%) |
Jul 10, 2018 | 14.28 | 14.31 | 13.97 | 14.08 | 15,784,258 | -0.15(-1.05%) |
Jul 09, 2018 | 13.93 | 14.23 | 13.87 | 14.23 | 14,687,309 | +0.38(+2.73%) |
Jul 06, 2018 | 13.71 | 13.89 | 13.55 | 13.85 | 12,500,997 | +0.10(+0.74%) |
Jul 05, 2018 | 13.93 | 13.94 | 13.72 | 13.75 | 14,152,401 | -0.08(-0.57%) |
Jul 03, 2018 | 13.82 | 13.82 | 13.82 | 0 | -0.26(-1.84%) | |
Jul 02, 2018 | 13.92 | 14.10 | 13.88 | 14.08 | 16,748,769 | +0.09(+0.62%) |
Jun 29, 2018 | 14.39 | 14.47 | 13.99 | 14.00 | 23,523,334 | -0.17(-1.17%) |
Jun 28, 2018 | 14.14 | 14.27 | 13.97 | 14.16 | 15,715,428 | +0.10(+0.73%) |
Jun 27, 2018 | 14.27 | 14.36 | 14.01 | 14.06 | 15,652,331 | -0.25(-1.76%) |
Jun 26, 2018 | 14.45 | 14.48 | 14.19 | 14.31 | 12,555,694 | -0.13(-0.93%) |
Jun 25, 2018 | 14.52 | 14.58 | 14.27 | 14.45 | 13,658,894 | -0.14(-0.97%) |
Jun 22, 2018 | 15.01 | 15.05 | 14.55 | 14.59 | 15,569,342 | -0.31(-2.06%) |
Jun 21, 2018 | 14.83 | 15.00 | 14.68 | 14.90 | 13,493,348 | +0.01(+0.05%) |
Jun 20, 2018 | 15.01 | 15.07 | 14.88 | 14.89 | 10,748,981 | -0.03(-0.21%) |
Jun 19, 2018 | 14.63 | 14.93 | 14.58 | 14.92 | 13,230,306 | +0.18(+1.23%) |
Jun 18, 2018 | 14.66 | 14.84 | 14.51 | 14.74 | 17,062,224 | +0.10(+0.70%) |
Jun 15, 2018 | 14.70 | 14.41 | 14.64 | 23,391,396 | -0.02(-0.16%) | |
Jun 14, 2018 | 14.90 | 14.92 | 14.57 | 14.66 | 16,310,716 | -0.21(-1.43%) |
Jun 13, 2018 | 14.93 | 15.16 | 14.77 | 14.87 | 15,382,443 | -0.05(-0.32%) |
Jun 12, 2018 | 14.91 | 15.06 | 14.83 | 14.92 | 15,791,530 | +0.06(+0.42%) |
Jun 11, 2018 | 15.08 | 15.15 | 14.86 | 14.86 | 12,093,927 | -0.19(-1.26%) |
Jun 08, 2018 | 15.00 | 15.08 | 14.92 | 15.05 | 9,642,700 | +0.04(+0.26%) |
Jun 07, 2018 | 15.16 | 15.21 | 14.88 | 15.01 | 8,857,866 | -0.08(-0.52%) |
Jun 06, 2018 | 15.12 | 15.08 | 15,122,519 | +0.49(+3.33%) | ||
Jun 05, 2018 | 14.62 | 14.67 | 14.50 | 14.60 | 7,199,078 | -0.08(-0.53%) |
Jun 04, 2018 | 14.65 | 14.70 | 14.58 | 14.68 | 6,976,865 | +0.11(+0.75%) |