Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 14.69 | 14.69 | 14.69 | 0 | +0.10(+0.69%) | |
Aug 30, 2018 | 14.58 | 14.86 | 14.51 | 14.59 | 585,239 | +0.00(+0.00%) |
Aug 29, 2018 | 14.36 | 14.88 | 14.25 | 14.59 | 545,788 | +0.17(+1.18%) |
Aug 28, 2018 | 14.35 | 14.59 | 14.23 | 14.42 | 784,724 | -0.15(-1.03%) |
Aug 27, 2018 | 13.98 | 14.62 | 13.98 | 14.57 | 866,476 | +0.60(+4.29%) |
Aug 24, 2018 | 14.10 | 14.30 | 13.68 | 13.97 | 1,039,200 | +0.61(+4.57%) |
Aug 23, 2018 | 13.35 | 13.65 | 13.22 | 13.36 | 505,214 | -0.01(-0.07%) |
Aug 22, 2018 | 13.15 | 13.44 | 12.91 | 13.37 | 696,531 | +0.27(+2.06%) |
Aug 21, 2018 | 13.15 | 13.55 | 13.08 | 13.10 | 693,763 | -0.01(-0.08%) |
Aug 20, 2018 | 12.44 | 13.37 | 12.44 | 13.11 | 1,574,449 | +0.63(+5.05%) |
Aug 17, 2018 | 12.30 | 12.74 | 12.08 | 12.48 | 1,264,000 | +0.02(+0.16%) |
Aug 16, 2018 | 12.18 | 12.78 | 11.59 | 12.46 | 2,639,941 | +0.38(+3.15%) |
Aug 15, 2018 | 11.93 | 12.56 | 11.26 | 12.08 | 5,345,635 | -3.52(-22.56%) |
Aug 14, 2018 | 15.81 | 15.90 | 15.10 | 15.60 | 1,252,118 | -0.18(-1.14%) |
Aug 13, 2018 | 15.60 | 15.87 | 15.49 | 15.78 | 293,202 | +0.16(+1.02%) |
Aug 10, 2018 | 15.73 | 15.83 | 15.40 | 15.62 | 493,100 | -0.20(-1.26%) |
Aug 09, 2018 | 15.54 | 15.99 | 15.54 | 15.82 | 467,819 | +0.22(+1.41%) |
Aug 08, 2018 | 15.98 | 15.99 | 15.43 | 15.60 | 350,949 | -0.30(-1.89%) |
Aug 07, 2018 | 15.45 | 16.32 | 15.39 | 15.90 | 775,431 | +0.52(+3.38%) |
Aug 06, 2018 | 15.18 | 15.58 | 15.00 | 15.38 | 496,759 | +0.24(+1.59%) |
Aug 03, 2018 | 15.34 | 15.55 | 14.97 | 15.14 | 275,200 | -0.10(-0.66%) |
Aug 02, 2018 | 15.05 | 15.29 | 14.84 | 15.24 | 321,113 | +0.17(+1.13%) |
Aug 01, 2018 | 15.19 | 15.38 | 14.98 | 15.07 | 248,769 | -0.16(-1.05%) |
Jul 31, 2018 | 14.50 | 15.34 | 14.50 | 15.23 | 767,875 | +0.72(+4.96%) |
Jul 30, 2018 | 14.73 | 14.91 | 14.33 | 14.51 | 529,403 | -0.17(-1.16%) |
Jul 27, 2018 | 15.14 | 15.35 | 14.66 | 14.68 | 790,900 | -0.43(-2.85%) |
Jul 26, 2018 | 15.57 | 15.61 | 15.06 | 15.11 | 734,047 | -0.55(-3.51%) |
Jul 25, 2018 | 15.32 | 15.69 | 15.28 | 15.66 | 317,439 | +0.34(+2.22%) |
Jul 24, 2018 | 15.92 | 15.94 | 15.29 | 15.32 | 480,086 | -0.44(-2.79%) |
Jul 23, 2018 | 15.65 | 15.79 | 15.15 | 15.76 | 456,843 | +0.06(+0.38%) |
Jul 20, 2018 | 15.73 | 16.12 | 15.58 | 15.70 | 529,635 | -0.04(-0.25%) |
Jul 19, 2018 | 15.79 | 15.79 | 15.53 | 15.74 | 499,188 | -0.02(-0.13%) |
Jul 18, 2018 | 15.70 | 15.91 | 15.57 | 15.76 | 380,833 | +0.10(+0.64%) |
Jul 17, 2018 | 15.46 | 15.76 | 15.46 | 15.66 | 406,898 | +0.12(+0.77%) |
Jul 16, 2018 | 15.64 | 15.87 | 15.31 | 15.54 | 692,159 | -0.08(-0.51%) |
Jul 13, 2018 | 15.50 | 16.23 | 15.50 | 15.62 | 886,554 | +0.19(+1.23%) |
Jul 12, 2018 | 17.01 | 17.01 | 14.89 | 15.43 | 2,123,890 | -1.87(-10.81%) |
Jul 11, 2018 | 17.55 | 17.99 | 17.21 | 17.30 | 507,481 | -0.47(-2.64%) |
Jul 10, 2018 | 17.79 | 18.82 | 17.57 | 17.77 | 1,634,052 | +1.39(+8.49%) |
Jul 09, 2018 | 16.76 | 16.88 | 16.04 | 16.38 | 480,552 | -0.43(-2.56%) |
Jul 06, 2018 | 16.10 | 16.84 | 16.06 | 16.81 | 487,809 | +0.72(+4.47%) |
Jul 05, 2018 | 16.02 | 16.22 | 15.58 | 16.09 | 324,734 | +0.15(+0.94%) |
Jul 03, 2018 | 15.94 | 15.94 | 15.94 | 0 | -0.45(-2.75%) | |
Jul 02, 2018 | 16.07 | 16.56 | 15.94 | 16.39 | 322,858 | +0.06(+0.37%) |
Jun 29, 2018 | 16.17 | 16.65 | 16.01 | 16.33 | 811,182 | +0.32(+2.00%) |
Jun 28, 2018 | 17.11 | 17.12 | 15.80 | 16.01 | 1,753,753 | -1.06(-6.21%) |
Jun 27, 2018 | 17.34 | 17.61 | 17.06 | 17.07 | 544,505 | -0.26(-1.50%) |
Jun 26, 2018 | 17.68 | 17.68 | 17.25 | 17.33 | 684,516 | -0.35(-1.98%) |
Jun 25, 2018 | 17.54 | 17.77 | 17.31 | 17.68 | 502,740 | -0.02(-0.11%) |
Jun 22, 2018 | 17.76 | 17.96 | 17.22 | 17.70 | 1,567,677 | -0.01(-0.06%) |
Jun 21, 2018 | 17.93 | 18.10 | 17.47 | 17.71 | 830,870 | -0.26(-1.45%) |
Jun 20, 2018 | 18.25 | 18.49 | 17.90 | 17.97 | 1,315,275 | +0.05(+0.28%) |
Jun 19, 2018 | 18.38 | 18.59 | 17.59 | 17.92 | 1,296,982 | -0.58(-3.14%) |
Jun 18, 2018 | 17.93 | 19.08 | 17.84 | 18.50 | 1,854,935 | +0.68(+3.82%) |
Jun 15, 2018 | 18.50 | 18.50 | 17.82 | 5,037,698 | -0.68(-3.68%) | |
Jun 14, 2018 | 18.43 | 18.66 | 18.00 | 18.50 | 1,484,613 | +0.13(+0.71%) |
Jun 13, 2018 | 17.95 | 19.01 | 17.46 | 18.37 | 5,099,707 | -0.66(-3.47%) |
Jun 12, 2018 | 18.74 | 19.34 | 18.47 | 19.03 | 1,273,397 | +0.66(+3.59%) |
Jun 11, 2018 | 20.28 | 20.34 | 18.25 | 18.37 | 1,492,256 | -2.00(-9.82%) |
Jun 08, 2018 | 20.17 | 20.78 | 19.91 | 20.37 | 559,554 | +0.16(+0.79%) |
Jun 07, 2018 | 20.84 | 20.91 | 20.21 | 20.21 | 494,209 | -0.71(-3.39%) |
Jun 06, 2018 | 21.23 | 20.92 | 789,196 | -0.09(-0.43%) | ||
Jun 05, 2018 | 19.54 | 21.03 | 19.52 | 21.01 | 998,008 | +1.41(+7.19%) |
Jun 04, 2018 | 19.10 | 19.80 | 18.90 | 19.60 | 628,040 | +0.50(+2.62%) |