Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 15.53 | 15.53 | 15.53 | 0 | -0.16(-1.04%) | |
Aug 30, 2018 | 16.01 | 16.05 | 15.29 | 15.69 | 7,469,059 | -0.36(-2.26%) |
Aug 29, 2018 | 15.92 | 16.15 | 15.78 | 16.06 | 1,614,617 | +0.19(+1.20%) |
Aug 28, 2018 | 16.12 | 16.30 | 15.70 | 15.87 | 2,786,831 | -0.23(-1.41%) |
Aug 27, 2018 | 15.85 | 16.30 | 15.85 | 16.09 | 3,206,397 | +0.24(+1.54%) |
Aug 24, 2018 | 15.95 | 16.10 | 15.78 | 15.85 | 2,986,649 | +0.03(+0.17%) |
Aug 23, 2018 | 16.03 | 16.12 | 15.81 | 15.82 | 2,219,247 | -0.31(-1.91%) |
Aug 22, 2018 | 16.16 | 16.31 | 15.99 | 16.13 | 2,006,184 | +0.07(+0.45%) |
Aug 21, 2018 | 15.94 | 16.34 | 15.90 | 16.06 | 3,891,793 | +0.36(+2.31%) |
Aug 20, 2018 | 15.44 | 15.72 | 15.38 | 15.69 | 3,168,404 | +0.29(+1.88%) |
Aug 17, 2018 | 15.06 | 15.48 | 14.99 | 15.40 | 2,625,740 | +0.40(+2.66%) |
Aug 16, 2018 | 15.00 | 15.33 | 14.92 | 15.00 | 2,974,859 | +0.13(+0.85%) |
Aug 15, 2018 | 15.38 | 15.48 | 14.25 | 14.88 | 5,280,059 | -0.67(-4.31%) |
Aug 14, 2018 | 15.38 | 15.72 | 15.38 | 15.55 | 2,706,568 | +0.29(+1.90%) |
Aug 13, 2018 | 15.34 | 15.49 | 15.18 | 15.26 | 2,524,654 | -0.08(-0.53%) |
Aug 10, 2018 | 15.15 | 15.40 | 15.02 | 15.34 | 2,277,517 | +0.22(+1.44%) |
Aug 09, 2018 | 15.23 | 15.31 | 15.04 | 15.12 | 3,315,900 | -0.13(-0.83%) |
Aug 08, 2018 | 15.05 | 15.45 | 14.97 | 15.25 | 2,883,902 | +0.02(+0.12%) |
Aug 07, 2018 | 15.38 | 15.51 | 15.16 | 15.23 | 2,427,155 | +0.10(+0.66%) |
Aug 06, 2018 | 15.22 | 15.39 | 15.06 | 15.13 | 2,303,668 | -0.02(-0.12%) |
Aug 03, 2018 | 15.10 | 15.64 | 15.05 | 15.15 | 2,464,368 | -0.03(-0.18%) |
Aug 02, 2018 | 15.34 | 15.57 | 15.12 | 15.18 | 2,932,434 | -0.41(-2.62%) |
Aug 01, 2018 | 15.38 | 15.74 | 15.21 | 15.58 | 2,988,453 | -0.01(-0.06%) |
Jul 31, 2018 | 15.40 | 15.65 | 15.07 | 15.59 | 3,961,270 | +0.11(+0.70%) |
Jul 30, 2018 | 15.48 | 15.88 | 15.47 | 15.48 | 4,202,210 | +0.10(+0.65%) |
Jul 27, 2018 | 14.90 | 15.64 | 14.85 | 15.38 | 6,018,963 | +0.84(+5.80%) |
Jul 26, 2018 | 13.92 | 14.81 | 13.24 | 14.54 | 10,717,702 | -0.14(-0.93%) |
Jul 25, 2018 | 14.74 | 14.76 | 14.46 | 14.68 | 6,119,056 | -0.01(-0.06%) |
Jul 24, 2018 | 14.94 | 14.39 | 14.69 | 7,210,287 | +0.22(+1.50%) | |
Jul 23, 2018 | 15.40 | 15.40 | 14.19 | 14.47 | 6,942,618 | -0.85(-5.56%) |
Jul 20, 2018 | 15.45 | 15.50 | 15.20 | 15.32 | 3,060,715 | -0.05(-0.35%) |
Jul 19, 2018 | 15.40 | 15.55 | 15.24 | 15.38 | 3,169,343 | -0.12(-0.76%) |
Jul 18, 2018 | 15.42 | 15.69 | 15.13 | 15.49 | 3,450,901 | +0.02(+0.12%) |
Jul 17, 2018 | 15.54 | 15.58 | 15.27 | 15.48 | 3,833,014 | -0.14(-0.87%) |
Jul 16, 2018 | 15.41 | 15.63 | 15.08 | 15.61 | 3,228,190 | -0.05(-0.35%) |
Jul 13, 2018 | 15.76 | 15.87 | 15.37 | 15.67 | 3,032,175 | -0.16(-1.03%) |
Jul 12, 2018 | 16.28 | 15.61 | 15.83 | 3,312,025 | -0.22(-1.36%) | |
Jul 11, 2018 | 16.74 | 17.02 | 15.88 | 16.05 | 4,087,575 | -0.91(-5.35%) |
Jul 10, 2018 | 17.30 | 17.49 | 16.69 | 16.95 | 2,413,216 | -0.08(-0.48%) |
Jul 09, 2018 | 16.47 | 17.14 | 16.46 | 17.04 | 3,096,985 | +0.64(+3.93%) |
Jul 06, 2018 | 15.77 | 16.43 | 15.62 | 16.39 | 3,705,175 | +0.30(+1.86%) |
Jul 05, 2018 | 16.28 | 16.39 | 16.06 | 16.09 | 2,349,559 | -0.05(-0.34%) |
Jul 03, 2018 | 16.15 | 16.15 | 16.15 | 0 | +0.42(+2.65%) | |
Jul 02, 2018 | 16.20 | 16.20 | 15.67 | 15.73 | 3,752,824 | -0.59(-3.61%) |
Jun 29, 2018 | 16.56 | 16.77 | 16.31 | 16.32 | 2,804,047 | -0.26(-1.59%) |
Jun 28, 2018 | 16.88 | 17.04 | 16.46 | 16.58 | 3,765,072 | -0.36(-2.14%) |
Jun 27, 2018 | 16.69 | 17.40 | 16.59 | 16.94 | 5,792,396 | +0.71(+4.36%) |
Jun 26, 2018 | 15.97 | 16.35 | 15.82 | 16.24 | 2,379,180 | +0.26(+1.65%) |
Jun 25, 2018 | 16.28 | 16.42 | 15.72 | 15.97 | 3,234,248 | -0.40(-2.44%) |
Jun 22, 2018 | 16.98 | 17.41 | 16.29 | 16.37 | 7,035,588 | +0.18(+1.12%) |
Jun 21, 2018 | 16.37 | 16.45 | 16.09 | 16.19 | 3,468,798 | -0.29(-1.76%) |
Jun 20, 2018 | 16.30 | 16.56 | 16.16 | 16.48 | 3,111,933 | +0.24(+1.45%) |
Jun 19, 2018 | 15.89 | 16.37 | 15.87 | 16.25 | 4,526,480 | +0.13(+0.79%) |
Jun 18, 2018 | 16.12 | 16.57 | 16.09 | 16.12 | 3,834,426 | -0.11(-0.67%) |
Jun 15, 2018 | 16.94 | 16.13 | 16.23 | 7,190,986 | -0.72(-4.23%) | |
Jun 14, 2018 | 17.33 | 17.45 | 16.94 | 16.94 | 3,750,290 | -0.24(-1.37%) |
Jun 13, 2018 | 16.98 | 17.36 | 16.97 | 17.18 | 5,660,941 | +0.23(+1.34%) |
Jun 12, 2018 | 16.98 | 17.20 | 16.72 | 16.95 | 6,449,475 | +0.02(+0.11%) |
Jun 11, 2018 | 16.85 | 17.13 | 16.65 | 16.94 | 4,522,495 | -0.01(-0.05%) |
Jun 08, 2018 | 17.87 | 18.07 | 16.89 | 16.94 | 6,858,496 | -1.01(-5.61%) |
Jun 07, 2018 | 17.46 | 18.17 | 17.40 | 17.95 | 4,772,335 | +0.62(+3.56%) |
Jun 06, 2018 | 17.13 | 17.33 | 4,369,030 | -0.02(-0.10%) | ||
Jun 05, 2018 | 16.99 | 17.54 | 16.74 | 17.35 | 5,097,382 | +0.24(+1.37%) |
Jun 04, 2018 | 17.71 | 17.71 | 16.85 | 17.12 | 5,278,530 | -0.52(-2.97%) |