Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 16.00 | 16.00 | 16.00 | 0 | +0.28(+1.75%) | |
Aug 30, 2018 | 15.72 | 15.77 | 15.52 | 15.72 | 382,372 | +0.00(+0.00%) |
Aug 29, 2018 | 15.77 | 15.82 | 15.40 | 15.72 | 444,542 | +0.05(+0.29%) |
Aug 28, 2018 | 15.63 | 15.77 | 15.45 | 15.68 | 331,391 | +0.00(+0.00%) |
Aug 27, 2018 | 15.54 | 15.86 | 15.54 | 15.68 | 506,459 | +0.09(+0.59%) |
Aug 24, 2018 | 15.59 | 15.68 | 15.40 | 15.59 | 347,494 | +0.05(+0.29%) |
Aug 23, 2018 | 15.68 | 15.72 | 15.40 | 15.54 | 292,529 | -0.14(-0.88%) |
Aug 22, 2018 | 15.49 | 15.77 | 15.40 | 15.68 | 943,099 | +0.14(+0.88%) |
Aug 21, 2018 | 15.54 | 15.68 | 15.45 | 15.54 | 1,302,855 | +0.09(+0.59%) |
Aug 20, 2018 | 15.59 | 15.68 | 15.33 | 15.45 | 489,777 | -0.05(-0.30%) |
Aug 17, 2018 | 15.45 | 15.68 | 15.36 | 15.49 | 737,417 | +0.05(+0.30%) |
Aug 16, 2018 | 15.08 | 15.49 | 14.99 | 15.45 | 647,623 | +0.37(+2.43%) |
Aug 15, 2018 | 14.76 | 15.13 | 14.58 | 15.08 | 842,939 | +0.23(+1.54%) |
Aug 14, 2018 | 14.99 | 15.15 | 14.81 | 14.85 | 563,432 | -0.05(-0.31%) |
Aug 13, 2018 | 15.04 | 15.13 | 14.69 | 14.90 | 776,685 | +0.00(+0.00%) |
Aug 10, 2018 | 15.31 | 15.45 | 14.90 | 14.90 | 1,433,170 | -0.41(-2.69%) |
Aug 09, 2018 | 15.68 | 15.82 | 15.09 | 15.31 | 4,170,348 | -0.37(-2.34%) |
Aug 08, 2018 | 15.17 | 15.77 | 14.90 | 15.68 | 2,712,225 | +0.92(+6.21%) |
Aug 07, 2018 | 14.12 | 15.36 | 14.12 | 14.76 | 1,897,408 | +1.10(+8.05%) |
Aug 06, 2018 | 13.89 | 13.94 | 13.57 | 13.66 | 1,065,264 | -0.18(-1.32%) |
Aug 03, 2018 | 13.80 | 14.03 | 13.66 | 13.84 | 567,269 | +0.09(+0.67%) |
Aug 02, 2018 | 13.66 | 13.78 | 13.39 | 13.75 | 1,114,871 | +0.09(+0.67%) |
Aug 01, 2018 | 14.17 | 14.39 | 13.64 | 13.66 | 890,728 | -0.50(-3.56%) |
Jul 31, 2018 | 13.89 | 14.21 | 13.73 | 14.17 | 488,652 | +0.32(+2.32%) |
Jul 30, 2018 | 13.75 | 14.12 | 13.62 | 13.84 | 336,636 | +0.14(+1.00%) |
Jul 27, 2018 | 13.98 | 13.98 | 13.43 | 13.71 | 824,127 | -0.32(-2.29%) |
Jul 26, 2018 | 13.94 | 14.28 | 13.80 | 14.03 | 761,723 | +0.09(+0.66%) |
Jul 25, 2018 | 13.80 | 14.03 | 13.71 | 13.94 | 589,411 | +0.18(+1.33%) |
Jul 24, 2018 | 14.17 | 14.17 | 13.66 | 13.75 | 840,369 | -0.28(-1.96%) |
Jul 23, 2018 | 14.07 | 14.17 | 13.89 | 14.03 | 562,880 | -0.14(-0.97%) |
Jul 20, 2018 | 13.94 | 14.17 | 13.68 | 14.17 | 660,925 | +0.28(+1.98%) |
Jul 19, 2018 | 14.21 | 14.26 | 13.89 | 13.89 | 1,077,380 | -0.32(-2.26%) |
Jul 18, 2018 | 14.12 | 14.35 | 13.94 | 14.21 | 662,737 | +0.05(+0.32%) |
Jul 17, 2018 | 13.98 | 14.39 | 13.94 | 14.17 | 1,262,913 | +0.14(+0.98%) |
Jul 16, 2018 | 14.44 | 14.49 | 13.66 | 14.03 | 2,411,902 | -0.32(-2.24%) |
Jul 13, 2018 | 14.99 | 15.06 | 14.10 | 14.35 | 1,837,753 | -0.64(-4.28%) |
Jul 12, 2018 | 15.17 | 15.17 | 14.81 | 14.99 | 463,173 | -0.09(-0.61%) |
Jul 11, 2018 | 14.85 | 15.49 | 14.76 | 15.08 | 1,678,957 | +0.28(+1.86%) |
Jul 10, 2018 | 14.94 | 15.04 | 14.53 | 14.81 | 746,719 | -0.05(-0.31%) |
Jul 09, 2018 | 14.72 | 14.94 | 14.58 | 14.85 | 770,147 | +0.14(+0.93%) |
Jul 06, 2018 | 14.72 | 14.81 | 14.51 | 14.72 | 914,378 | +0.05(+0.31%) |
Jul 05, 2018 | 14.58 | 14.81 | 14.46 | 14.67 | 1,245,319 | +0.14(+0.95%) |
Jul 03, 2018 | 14.53 | 14.53 | 14.53 | 0 | +0.23(+1.60%) | |
Jul 02, 2018 | 14.44 | 14.51 | 14.21 | 14.30 | 914,265 | -0.18(-1.27%) |
Jun 29, 2018 | 14.62 | 14.62 | 14.26 | 14.49 | 1,153,869 | -0.14(-0.94%) |
Jun 28, 2018 | 14.90 | 15.04 | 14.35 | 14.62 | 1,126,579 | -0.18(-1.24%) |
Jun 27, 2018 | 15.08 | 15.13 | 14.39 | 14.81 | 2,379,697 | -0.32(-2.12%) |
Jun 26, 2018 | 14.17 | 15.59 | 14.12 | 15.13 | 5,575,868 | +1.51(+11.11%) |
Jun 25, 2018 | 13.52 | 13.66 | 12.47 | 13.62 | 6,799,286 | +1.88(+16.02%) |
Jun 22, 2018 | 11.60 | 11.76 | 11.44 | 11.74 | 1,890,089 | +0.18(+1.59%) |
Jun 21, 2018 | 12.10 | 12.19 | 11.46 | 11.55 | 1,683,727 | -0.60(-4.91%) |
Jun 20, 2018 | 11.23 | 12.24 | 11.21 | 12.15 | 1,974,465 | +0.92(+8.16%) |
Jun 19, 2018 | 11.09 | 11.28 | 11.05 | 11.23 | 892,200 | +0.14(+1.24%) |
Jun 18, 2018 | 11.00 | 11.28 | 10.96 | 11.09 | 636,313 | +0.00(+0.00%) |
Jun 15, 2018 | 11.46 | 11.00 | 11.09 | 1,239,337 | -0.09(-0.82%) | |
Jun 14, 2018 | 10.91 | 11.23 | 10.77 | 11.19 | 1,229,160 | +0.32(+2.95%) |
Jun 13, 2018 | 10.59 | 10.93 | 10.59 | 10.86 | 922,613 | +0.28(+2.60%) |
Jun 12, 2018 | 10.91 | 10.91 | 10.50 | 10.59 | 827,848 | -0.28(-2.53%) |
Jun 11, 2018 | 10.45 | 10.96 | 10.45 | 10.86 | 771,766 | +0.41(+3.95%) |
Jun 08, 2018 | 10.41 | 10.54 | 10.31 | 10.45 | 476,666 | +0.05(+0.44%) |
Jun 07, 2018 | 10.31 | 10.64 | 10.22 | 10.41 | 690,602 | +0.14(+1.34%) |
Jun 06, 2018 | 10.41 | 10.27 | 964,261 | +0.28(+2.75%) | ||
Jun 05, 2018 | 9.994 | 10.04 | 9.810 | 9.994 | 825,444 | +0.05(+0.46%) |
Jun 04, 2018 | 10.04 | 10.18 | 9.902 | 9.948 | 545,619 | -0.05(-0.46%) |