Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 15.41 | 15.41 | 15.41 | 0 | -0.16(-1.04%) | |
Aug 30, 2018 | 15.89 | 15.93 | 15.17 | 15.58 | 7,525,647 | -0.36(-2.26%) |
Aug 29, 2018 | 15.80 | 16.03 | 15.67 | 15.94 | 1,626,849 | +0.19(+1.20%) |
Aug 28, 2018 | 16.00 | 16.18 | 15.58 | 15.75 | 2,807,945 | -0.22(-1.41%) |
Aug 27, 2018 | 15.73 | 16.18 | 15.73 | 15.97 | 3,230,689 | +0.24(+1.54%) |
Aug 24, 2018 | 15.83 | 15.98 | 15.67 | 15.73 | 3,009,276 | +0.03(+0.17%) |
Aug 23, 2018 | 15.91 | 16.00 | 15.69 | 15.70 | 2,236,061 | -0.31(-1.91%) |
Aug 22, 2018 | 16.03 | 16.19 | 15.87 | 16.01 | 2,021,384 | +0.07(+0.45%) |
Aug 21, 2018 | 15.82 | 16.22 | 15.78 | 15.94 | 3,921,278 | +0.36(+2.31%) |
Aug 20, 2018 | 15.32 | 15.61 | 15.26 | 15.58 | 3,192,409 | +0.29(+1.88%) |
Aug 17, 2018 | 14.95 | 15.37 | 14.87 | 15.29 | 2,645,634 | +0.40(+2.66%) |
Aug 16, 2018 | 14.89 | 15.22 | 14.81 | 14.89 | 2,997,398 | +0.13(+0.85%) |
Aug 15, 2018 | 15.27 | 15.36 | 14.14 | 14.77 | 5,320,062 | -0.67(-4.31%) |
Aug 14, 2018 | 15.27 | 15.60 | 15.27 | 15.43 | 2,727,074 | +0.29(+1.90%) |
Aug 13, 2018 | 15.22 | 15.38 | 15.06 | 15.14 | 2,543,781 | -0.08(-0.53%) |
Aug 10, 2018 | 15.04 | 15.28 | 14.91 | 15.22 | 2,294,772 | +0.22(+1.44%) |
Aug 09, 2018 | 15.12 | 15.20 | 14.93 | 15.01 | 3,341,022 | -0.13(-0.83%) |
Aug 08, 2018 | 14.94 | 15.33 | 14.86 | 15.13 | 2,905,752 | +0.02(+0.12%) |
Aug 07, 2018 | 15.26 | 15.40 | 15.04 | 15.12 | 2,445,543 | +0.10(+0.66%) |
Aug 06, 2018 | 15.11 | 15.28 | 14.95 | 15.02 | 2,321,121 | -0.02(-0.12%) |
Aug 03, 2018 | 14.99 | 15.53 | 14.94 | 15.04 | 2,483,039 | -0.03(-0.18%) |
Aug 02, 2018 | 15.22 | 15.45 | 15.01 | 15.06 | 2,954,651 | -0.40(-2.62%) |
Aug 01, 2018 | 15.26 | 15.62 | 15.10 | 15.47 | 3,011,095 | -0.01(-0.06%) |
Jul 31, 2018 | 15.29 | 15.53 | 14.96 | 15.48 | 3,991,282 | +0.11(+0.70%) |
Jul 30, 2018 | 15.37 | 15.76 | 15.35 | 15.37 | 4,234,048 | +0.10(+0.65%) |
Jul 27, 2018 | 14.78 | 15.52 | 14.74 | 15.27 | 6,064,564 | +0.84(+5.80%) |
Jul 26, 2018 | 13.81 | 14.70 | 13.14 | 14.43 | 10,798,902 | -0.14(-0.93%) |
Jul 25, 2018 | 14.63 | 14.65 | 14.35 | 14.57 | 6,165,416 | -0.01(-0.06%) |
Jul 24, 2018 | 14.83 | 14.28 | 14.58 | 7,264,914 | +0.22(+1.50%) | |
Jul 23, 2018 | 15.29 | 15.29 | 14.08 | 14.36 | 6,995,217 | -0.85(-5.56%) |
Jul 20, 2018 | 15.33 | 15.39 | 15.09 | 15.21 | 3,083,904 | -0.05(-0.35%) |
Jul 19, 2018 | 15.29 | 15.44 | 15.13 | 15.26 | 3,193,355 | -0.12(-0.76%) |
Jul 18, 2018 | 15.31 | 15.58 | 15.02 | 15.38 | 3,477,046 | +0.02(+0.12%) |
Jul 17, 2018 | 15.42 | 15.47 | 15.15 | 15.36 | 3,862,054 | -0.14(-0.87%) |
Jul 16, 2018 | 15.30 | 15.51 | 14.96 | 15.49 | 3,252,648 | -0.05(-0.35%) |
Jul 13, 2018 | 15.64 | 15.76 | 15.25 | 15.55 | 3,055,147 | -0.16(-1.03%) |
Jul 12, 2018 | 16.16 | 15.49 | 15.71 | 3,337,118 | -0.22(-1.36%) | |
Jul 11, 2018 | 16.62 | 16.89 | 15.76 | 15.93 | 4,118,543 | -0.90(-5.35%) |
Jul 10, 2018 | 17.17 | 17.36 | 16.57 | 16.83 | 2,431,499 | -0.08(-0.48%) |
Jul 09, 2018 | 16.35 | 17.01 | 16.34 | 16.91 | 3,120,449 | +0.64(+3.93%) |
Jul 06, 2018 | 15.66 | 16.30 | 15.50 | 16.27 | 3,733,246 | +0.30(+1.86%) |
Jul 05, 2018 | 16.16 | 16.27 | 15.94 | 15.97 | 2,367,360 | -0.05(-0.34%) |
Jul 03, 2018 | 16.03 | 16.03 | 16.03 | 0 | +0.41(+2.65%) | |
Jul 02, 2018 | 16.08 | 16.08 | 15.55 | 15.61 | 3,781,257 | -0.58(-3.61%) |
Jun 29, 2018 | 16.44 | 16.65 | 16.19 | 16.20 | 2,825,291 | -0.26(-1.59%) |
Jun 28, 2018 | 16.75 | 16.91 | 16.34 | 16.46 | 3,793,598 | -0.36(-2.14%) |
Jun 27, 2018 | 16.57 | 17.27 | 16.47 | 16.82 | 5,836,281 | +0.70(+4.36%) |
Jun 26, 2018 | 15.85 | 16.22 | 15.70 | 16.12 | 2,397,205 | +0.26(+1.65%) |
Jun 25, 2018 | 16.16 | 16.30 | 15.60 | 15.85 | 3,258,752 | -0.40(-2.44%) |
Jun 22, 2018 | 16.85 | 17.28 | 16.17 | 16.25 | 7,088,892 | +0.18(+1.12%) |
Jun 21, 2018 | 16.25 | 16.33 | 15.97 | 16.07 | 3,495,078 | -0.29(-1.76%) |
Jun 20, 2018 | 16.18 | 16.44 | 16.03 | 16.36 | 3,135,510 | +0.23(+1.45%) |
Jun 19, 2018 | 15.77 | 16.25 | 15.75 | 16.12 | 4,560,774 | +0.13(+0.79%) |
Jun 18, 2018 | 16.00 | 16.45 | 15.97 | 16.00 | 3,863,477 | -0.11(-0.67%) |
Jun 15, 2018 | 16.82 | 16.01 | 16.11 | 7,245,467 | -0.71(-4.23%) | |
Jun 14, 2018 | 17.19 | 17.32 | 16.81 | 16.82 | 3,778,703 | -0.23(-1.37%) |
Jun 13, 2018 | 16.85 | 17.23 | 16.84 | 17.05 | 5,703,830 | +0.22(+1.34%) |
Jun 12, 2018 | 16.85 | 17.07 | 16.59 | 16.83 | 6,498,338 | +0.02(+0.11%) |
Jun 11, 2018 | 16.73 | 17.00 | 16.53 | 16.81 | 4,556,758 | -0.01(-0.05%) |
Jun 08, 2018 | 17.73 | 17.93 | 16.76 | 16.82 | 6,910,458 | -1.00(-5.61%) |
Jun 07, 2018 | 17.33 | 18.03 | 17.27 | 17.82 | 4,808,492 | +0.61(+3.56%) |
Jun 06, 2018 | 17.00 | 17.20 | 4,402,131 | -0.02(-0.10%) | ||
Jun 05, 2018 | 16.86 | 17.41 | 16.61 | 17.22 | 5,136,000 | +0.23(+1.37%) |
Jun 04, 2018 | 17.57 | 17.57 | 16.73 | 16.99 | 5,318,521 | -0.52(-2.97%) |