Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 10.90 | 10.90 | 10.90 | 0 | -0.18(-1.62%) | |
Aug 30, 2018 | 11.15 | 11.25 | 10.88 | 11.08 | 19,599,572 | -0.09(-0.81%) |
Aug 29, 2018 | 11.24 | 11.38 | 11.15 | 11.17 | 13,066,479 | -0.12(-1.06%) |
Aug 28, 2018 | 11.76 | 11.80 | 11.19 | 11.29 | 24,450,020 | -0.52(-4.40%) |
Aug 27, 2018 | 11.65 | 11.84 | 11.64 | 11.81 | 11,305,931 | +0.18(+1.55%) |
Aug 24, 2018 | 11.47 | 11.70 | 11.41 | 11.63 | 10,543,200 | +0.23(+2.02%) |
Aug 23, 2018 | 11.50 | 11.64 | 11.39 | 11.40 | 11,068,327 | -0.04(-0.35%) |
Aug 22, 2018 | 11.41 | 11.62 | 11.41 | 11.44 | 12,079,984 | +0.00(+0.00%) |
Aug 21, 2018 | 11.75 | 11.83 | 11.34 | 11.44 | 22,063,478 | -0.29(-2.47%) |
Aug 20, 2018 | 11.80 | 11.86 | 11.57 | 11.73 | 13,974,584 | -0.16(-1.35%) |
Aug 17, 2018 | 12.16 | 12.17 | 11.63 | 11.89 | 22,444,500 | -0.28(-2.30%) |
Aug 16, 2018 | 12.30 | 12.58 | 12.10 | 12.17 | 14,638,166 | +0.00(+0.00%) |
Aug 15, 2018 | 12.27 | 12.30 | 12.11 | 12.17 | 13,642,978 | -0.17(-1.38%) |
Aug 14, 2018 | 12.65 | 12.73 | 12.31 | 12.34 | 13,028,273 | -0.23(-1.83%) |
Aug 13, 2018 | 12.24 | 12.77 | 12.24 | 12.57 | 15,730,636 | +0.26(+2.11%) |
Aug 10, 2018 | 12.14 | 12.50 | 12.09 | 12.31 | 15,886,300 | +0.00(+0.00%) |
Aug 09, 2018 | 12.15 | 12.67 | 12.07 | 12.31 | 24,292,302 | +0.08(+0.65%) |
Aug 08, 2018 | 12.83 | 12.84 | 12.04 | 12.23 | 61,157,932 | -0.89(-6.78%) |
Aug 07, 2018 | 13.01 | 13.37 | 12.78 | 13.12 | 49,862,020 | +0.07(+0.54%) |
Aug 06, 2018 | 12.73 | 13.13 | 12.71 | 13.05 | 17,626,228 | +0.32(+2.51%) |
Aug 03, 2018 | 12.71 | 13.01 | 12.66 | 12.73 | 11,512,800 | +0.03(+0.24%) |
Aug 02, 2018 | 12.31 | 12.75 | 12.18 | 12.70 | 11,727,674 | +0.32(+2.58%) |
Aug 01, 2018 | 12.55 | 12.61 | 12.20 | 12.38 | 11,227,692 | -0.12(-0.96%) |
Jul 31, 2018 | 12.26 | 12.57 | 12.15 | 12.50 | 14,872,589 | +0.23(+1.87%) |
Jul 30, 2018 | 12.74 | 12.75 | 12.00 | 12.27 | 27,154,500 | -0.56(-4.36%) |
Jul 27, 2018 | 13.14 | 13.18 | 12.52 | 12.83 | 28,307,100 | -0.54(-4.04%) |
Jul 26, 2018 | 13.07 | 13.40 | 12.77 | 13.37 | 20,035,024 | -0.02(-0.15%) |
Jul 25, 2018 | 13.32 | 13.44 | 13.16 | 13.39 | 16,603,246 | +0.25(+1.90%) |
Jul 24, 2018 | 13.45 | 13.45 | 12.96 | 13.14 | 15,869,255 | -0.25(-1.87%) |
Jul 23, 2018 | 13.20 | 13.41 | 13.11 | 13.39 | 8,890,414 | +0.12(+0.90%) |
Jul 20, 2018 | 13.43 | 13.21 | 13.27 | 8,765,506 | -0.16(-1.19%) | |
Jul 19, 2018 | 13.30 | 13.61 | 13.29 | 13.43 | 13,456,029 | +0.08(+0.60%) |
Jul 18, 2018 | 13.40 | 13.50 | 13.17 | 13.35 | 10,726,536 | -0.07(-0.52%) |
Jul 17, 2018 | 12.95 | 13.54 | 12.91 | 13.42 | 16,761,148 | +0.35(+2.68%) |
Jul 16, 2018 | 13.25 | 13.48 | 12.90 | 13.07 | 18,166,556 | -0.29(-2.17%) |
Jul 13, 2018 | 13.60 | 13.68 | 13.30 | 13.36 | 12,217,938 | -0.29(-2.12%) |
Jul 12, 2018 | 13.66 | 13.40 | 13.65 | 11,782,215 | +0.25(+1.87%) | |
Jul 11, 2018 | 13.10 | 13.42 | 13.05 | 13.40 | 10,438,715 | +0.09(+0.68%) |
Jul 10, 2018 | 13.73 | 13.76 | 13.25 | 13.31 | 14,754,252 | -0.34(-2.49%) |
Jul 09, 2018 | 13.66 | 14.13 | 13.24 | 13.65 | 28,748,408 | +0.12(+0.89%) |
Jul 06, 2018 | 13.17 | 13.67 | 13.11 | 13.53 | 14,929,709 | +0.32(+2.42%) |
Jul 05, 2018 | 13.13 | 13.21 | 12.88 | 13.21 | 14,728,837 | +0.06(+0.46%) |
Jul 03, 2018 | 13.15 | 13.15 | 13.15 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 13.05 | 13.23 | 13.00 | 13.15 | 10,263,120 | +0.06(+0.46%) |
Jun 29, 2018 | 13.57 | 13.09 | 13.09 | 13,972,256 | -0.31(-2.31%) | |
Jun 28, 2018 | 12.80 | 13.41 | 12.80 | 13.40 | 18,016,272 | +0.58(+4.52%) |
Jun 27, 2018 | 13.04 | 13.54 | 12.81 | 12.82 | 21,565,080 | -0.18(-1.38%) |
Jun 26, 2018 | 13.11 | 13.22 | 12.93 | 13.00 | 12,964,259 | -0.10(-0.76%) |
Jun 25, 2018 | 13.01 | 13.20 | 12.90 | 13.10 | 12,349,317 | -0.10(-0.76%) |
Jun 22, 2018 | 13.25 | 13.30 | 12.94 | 13.20 | 13,579,458 | -0.04(-0.30%) |
Jun 21, 2018 | 12.75 | 13.42 | 12.71 | 13.24 | 25,272,372 | +0.44(+3.44%) |
Jun 20, 2018 | 12.85 | 13.08 | 12.69 | 12.80 | 32,758,228 | -0.51(-3.83%) |
Jun 19, 2018 | 13.61 | 13.61 | 12.66 | 13.31 | 59,679,920 | -0.74(-5.27%) |
Jun 18, 2018 | 14.04 | 14.47 | 13.68 | 14.05 | 34,016,700 | +0.03(+0.21%) |
Jun 15, 2018 | 13.87 | 13.87 | 14.02 | 27,423,164 | +0.15(+1.08%) | |
Jun 14, 2018 | 13.71 | 13.99 | 13.63 | 13.87 | 30,671,794 | +0.25(+1.84%) |
Jun 13, 2018 | 13.56 | 14.05 | 13.53 | 13.62 | 34,398,256 | +0.20(+1.49%) |
Jun 12, 2018 | 13.21 | 13.95 | 13.14 | 13.42 | 38,883,040 | +0.25(+1.90%) |
Jun 11, 2018 | 13.11 | 13.24 | 12.92 | 13.17 | 19,668,004 | +0.09(+0.69%) |
Jun 08, 2018 | 12.56 | 13.35 | 12.42 | 13.08 | 34,598,344 | +0.35(+2.75%) |
Jun 07, 2018 | 13.03 | 13.05 | 12.37 | 12.73 | 38,036,752 | -0.40(-3.05%) |
Jun 06, 2018 | 12.90 | 13.13 | 49,254,928 | +0.20(+1.55%) | ||
Jun 05, 2018 | 12.41 | 12.98 | 12.30 | 12.93 | 46,979,256 | +0.61(+4.95%) |
Jun 04, 2018 | 11.81 | 12.40 | 11.70 | 12.32 | 50,647,000 | +0.69(+5.93%) |