Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 15.50 | 15.50 | 15.50 | 0 | +0.09(+0.57%) | |
Aug 30, 2018 | 15.53 | 15.56 | 15.40 | 15.42 | 10,162,845 | -0.14(-0.87%) |
Aug 29, 2018 | 15.53 | 15.63 | 15.40 | 15.55 | 11,663,675 | +0.04(+0.26%) |
Aug 28, 2018 | 15.54 | 15.57 | 15.40 | 15.51 | 10,198,351 | +0.02(+0.15%) |
Aug 27, 2018 | 15.42 | 15.62 | 15.38 | 15.49 | 11,051,729 | +0.14(+0.93%) |
Aug 24, 2018 | 15.49 | 15.50 | 15.31 | 15.34 | 9,989,430 | -0.06(-0.41%) |
Aug 23, 2018 | 15.52 | 15.54 | 15.34 | 15.41 | 7,401,928 | -0.15(-0.97%) |
Aug 22, 2018 | 15.50 | 15.61 | 15.44 | 15.56 | 7,708,486 | -0.01(-0.05%) |
Aug 21, 2018 | 15.54 | 15.70 | 15.47 | 15.57 | 12,487,037 | +0.05(+0.31%) |
Aug 20, 2018 | 15.48 | 15.56 | 15.39 | 15.52 | 10,416,518 | -0.01(-0.05%) |
Aug 17, 2018 | 15.42 | 15.54 | 15.38 | 15.53 | 12,641,303 | +0.07(+0.46%) |
Aug 16, 2018 | 15.29 | 15.53 | 15.26 | 15.46 | 12,582,680 | +0.26(+1.73%) |
Aug 15, 2018 | 15.16 | 15.26 | 15.10 | 15.19 | 12,857,300 | -0.10(-0.68%) |
Aug 14, 2018 | 15.12 | 15.36 | 15.12 | 15.30 | 13,760,646 | +0.20(+1.32%) |
Aug 13, 2018 | 15.24 | 15.40 | 15.09 | 15.10 | 11,922,362 | -0.14(-0.94%) |
Aug 10, 2018 | 15.18 | 15.31 | 15.11 | 15.24 | 11,104,680 | -0.12(-0.78%) |
Aug 09, 2018 | 15.39 | 15.49 | 15.31 | 15.36 | 8,792,145 | -0.07(-0.46%) |
Aug 08, 2018 | 15.42 | 15.49 | 15.29 | 15.43 | 11,174,313 | +0.05(+0.31%) |
Aug 07, 2018 | 15.30 | 15.49 | 15.26 | 15.38 | 14,504,676 | +0.15(+0.99%) |
Aug 06, 2018 | 15.23 | 15.34 | 15.09 | 15.23 | 13,131,862 | -0.02(-0.10%) |
Aug 03, 2018 | 15.18 | 15.36 | 15.13 | 15.25 | 13,150,038 | +0.06(+0.37%) |
Aug 02, 2018 | 14.91 | 15.29 | 14.87 | 15.19 | 14,760,639 | +0.19(+1.27%) |
Aug 01, 2018 | 14.89 | 15.24 | 14.87 | 15.00 | 18,302,180 | +0.18(+1.18%) |
Jul 31, 2018 | 15.05 | 15.08 | 14.78 | 14.83 | 15,648,648 | -0.17(-1.12%) |
Jul 30, 2018 | 14.79 | 15.05 | 14.79 | 14.99 | 17,298,196 | +0.21(+1.40%) |
Jul 27, 2018 | 14.67 | 14.83 | 14.61 | 14.79 | 12,984,351 | +0.14(+0.92%) |
Jul 26, 2018 | 14.60 | 14.76 | 14.52 | 14.65 | 15,208,255 | +0.08(+0.55%) |
Jul 25, 2018 | 14.51 | 14.64 | 14.44 | 14.57 | 16,798,740 | +0.02(+0.11%) |
Jul 24, 2018 | 14.60 | 14.76 | 14.48 | 14.56 | 21,505,470 | +0.00(+0.00%) |
Jul 23, 2018 | 14.22 | 14.60 | 14.15 | 14.56 | 16,404,436 | +0.36(+2.53%) |
Jul 20, 2018 | 13.94 | 14.29 | 13.76 | 14.20 | 20,105,668 | +0.16(+1.14%) |
Jul 19, 2018 | 14.27 | 14.32 | 14.01 | 14.04 | 16,148,791 | -0.35(-2.44%) |
Jul 18, 2018 | 14.03 | 14.43 | 14.03 | 14.39 | 14,138,489 | +0.33(+2.38%) |
Jul 17, 2018 | 13.98 | 14.15 | 13.91 | 14.05 | 12,322,661 | +0.10(+0.74%) |
Jul 16, 2018 | 13.76 | 14.00 | 13.74 | 13.95 | 10,851,782 | +0.24(+1.74%) |
Jul 13, 2018 | 13.93 | 13.93 | 13.60 | 13.71 | 24,358,230 | -0.25(-1.77%) |
Jul 12, 2018 | 14.20 | 14.20 | 13.85 | 13.96 | 12,644,462 | -0.14(-0.96%) |
Jul 11, 2018 | 14.16 | 14.26 | 14.09 | 14.09 | 9,782,253 | -0.15(-1.06%) |
Jul 10, 2018 | 14.45 | 14.48 | 14.14 | 14.24 | 15,598,180 | -0.15(-1.05%) |
Jul 09, 2018 | 14.09 | 14.40 | 14.04 | 14.40 | 14,514,163 | +0.38(+2.73%) |
Jul 06, 2018 | 13.88 | 14.05 | 13.71 | 14.01 | 12,353,625 | +0.10(+0.74%) |
Jul 05, 2018 | 14.09 | 14.11 | 13.88 | 13.91 | 13,985,561 | -0.08(-0.57%) |
Jul 03, 2018 | 13.99 | 13.99 | 13.99 | 0 | -0.26(-1.84%) | |
Jul 02, 2018 | 14.09 | 14.27 | 14.05 | 14.25 | 16,551,320 | +0.09(+0.62%) |
Jun 29, 2018 | 14.56 | 14.64 | 14.16 | 14.16 | 23,246,022 | -0.17(-1.17%) |
Jun 28, 2018 | 14.31 | 14.44 | 14.13 | 14.33 | 15,530,162 | +0.10(+0.73%) |
Jun 27, 2018 | 14.44 | 14.53 | 14.18 | 14.23 | 15,467,808 | -0.26(-1.76%) |
Jun 26, 2018 | 14.63 | 14.66 | 14.36 | 14.48 | 12,407,676 | -0.14(-0.93%) |
Jun 25, 2018 | 14.69 | 14.76 | 14.44 | 14.62 | 13,497,872 | -0.14(-0.97%) |
Jun 22, 2018 | 15.18 | 15.22 | 14.72 | 14.76 | 15,385,798 | -0.31(-2.06%) |
Jun 21, 2018 | 15.01 | 15.18 | 14.85 | 15.07 | 13,334,277 | +0.01(+0.05%) |
Jun 20, 2018 | 15.18 | 15.25 | 15.06 | 15.07 | 10,622,263 | -0.03(-0.21%) |
Jun 19, 2018 | 14.80 | 15.11 | 14.75 | 15.10 | 13,074,336 | +0.18(+1.23%) |
Jun 18, 2018 | 14.83 | 15.02 | 14.69 | 14.91 | 16,861,080 | +0.10(+0.70%) |
Jun 15, 2018 | 14.87 | 14.58 | 14.81 | 23,115,638 | -0.02(-0.16%) | |
Jun 14, 2018 | 15.07 | 15.10 | 14.75 | 14.83 | 16,118,431 | -0.22(-1.43%) |
Jun 13, 2018 | 15.11 | 15.34 | 14.94 | 15.05 | 15,201,102 | -0.05(-0.32%) |
Jun 12, 2018 | 15.09 | 15.24 | 15.01 | 15.10 | 15,605,366 | +0.06(+0.42%) |
Jun 11, 2018 | 15.26 | 15.33 | 15.03 | 15.03 | 11,951,354 | -0.19(-1.26%) |
Jun 08, 2018 | 15.18 | 15.26 | 15.09 | 15.22 | 9,529,024 | +0.04(+0.26%) |
Jun 07, 2018 | 15.34 | 15.39 | 15.06 | 15.18 | 8,753,442 | -0.08(-0.52%) |
Jun 06, 2018 | 15.30 | 15.26 | 14,944,242 | +0.49(+3.33%) | ||
Jun 05, 2018 | 14.80 | 14.84 | 14.67 | 14.77 | 7,114,209 | -0.08(-0.53%) |
Jun 04, 2018 | 14.82 | 14.88 | 14.75 | 14.85 | 6,894,616 | +0.11(+0.75%) |