Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 15.26 | 15.26 | 15.26 | 0 | +0.03(+0.20%) | |
Aug 30, 2018 | 15.34 | 15.37 | 15.12 | 15.23 | 2,583,984 | -0.06(-0.39%) |
Aug 29, 2018 | 15.32 | 15.42 | 15.27 | 15.29 | 1,767,787 | -0.04(-0.28%) |
Aug 28, 2018 | 15.32 | 15.40 | 15.28 | 15.33 | 1,724,228 | +0.04(+0.28%) |
Aug 27, 2018 | 15.39 | 15.49 | 15.24 | 15.29 | 2,381,439 | -0.03(-0.17%) |
Aug 24, 2018 | 15.46 | 15.49 | 15.23 | 15.31 | 3,607,189 | -0.14(-0.89%) |
Aug 23, 2018 | 15.53 | 15.59 | 15.36 | 15.45 | 1,867,196 | -0.03(-0.17%) |
Aug 22, 2018 | 15.64 | 15.66 | 15.45 | 15.48 | 2,686,654 | -0.17(-1.10%) |
Aug 21, 2018 | 15.85 | 15.92 | 15.61 | 15.65 | 2,981,077 | -0.21(-1.30%) |
Aug 20, 2018 | 15.81 | 16.07 | 15.74 | 15.85 | 2,728,839 | +0.01(+0.05%) |
Aug 17, 2018 | 15.75 | 16.02 | 15.73 | 15.85 | 3,316,452 | +0.10(+0.66%) |
Aug 16, 2018 | 15.51 | 15.99 | 15.48 | 15.74 | 7,175,759 | +0.36(+2.35%) |
Aug 15, 2018 | 15.30 | 15.44 | 15.20 | 15.38 | 2,648,409 | +0.03(+0.22%) |
Aug 14, 2018 | 14.96 | 15.38 | 14.92 | 15.35 | 3,389,455 | +0.42(+2.82%) |
Aug 13, 2018 | 15.24 | 15.29 | 14.85 | 14.92 | 3,066,984 | -0.26(-1.70%) |
Aug 10, 2018 | 15.25 | 15.29 | 15.14 | 15.18 | 2,784,731 | -0.09(-0.62%) |
Aug 09, 2018 | 14.88 | 15.46 | 14.86 | 15.28 | 3,903,935 | +0.43(+2.90%) |
Aug 08, 2018 | 14.42 | 14.92 | 14.28 | 14.85 | 6,010,280 | +0.21(+1.47%) |
Aug 07, 2018 | 14.71 | 14.85 | 14.51 | 14.63 | 4,661,460 | -0.05(-0.35%) |
Aug 06, 2018 | 14.43 | 14.90 | 14.43 | 14.68 | 4,811,091 | +0.23(+1.61%) |
Aug 03, 2018 | 14.31 | 14.49 | 14.27 | 14.45 | 4,090,666 | +0.13(+0.90%) |
Aug 02, 2018 | 14.03 | 14.38 | 14.03 | 14.32 | 5,341,993 | -0.03(-0.24%) |
Aug 01, 2018 | 14.32 | 14.47 | 14.24 | 14.36 | 2,819,930 | +0.01(+0.06%) |
Jul 31, 2018 | 14.18 | 14.40 | 14.11 | 14.35 | 1,867,243 | +0.15(+1.09%) |
Jul 30, 2018 | 14.44 | 14.51 | 14.17 | 14.19 | 3,261,387 | -0.18(-1.26%) |
Jul 27, 2018 | 14.62 | 14.71 | 14.33 | 14.37 | 2,002,960 | -0.19(-1.30%) |
Jul 26, 2018 | 14.37 | 14.62 | 14.32 | 14.56 | 2,660,451 | +0.17(+1.20%) |
Jul 25, 2018 | 14.47 | 14.58 | 14.34 | 14.39 | 2,069,507 | -0.09(-0.65%) |
Jul 24, 2018 | 14.77 | 14.38 | 14.49 | 4,090,900 | -0.22(-1.46%) | |
Jul 23, 2018 | 14.99 | 15.07 | 14.66 | 14.70 | 3,775,973 | -0.28(-1.89%) |
Jul 20, 2018 | 15.17 | 15.18 | 14.97 | 14.99 | 2,425,123 | -0.21(-1.36%) |
Jul 19, 2018 | 15.28 | 15.33 | 15.07 | 15.19 | 3,085,846 | -0.09(-0.62%) |
Jul 18, 2018 | 14.96 | 15.60 | 14.92 | 15.29 | 8,883,480 | +0.29(+1.95%) |
Jul 17, 2018 | 14.98 | 15.05 | 14.75 | 14.99 | 3,150,895 | -0.01(-0.06%) |
Jul 16, 2018 | 15.13 | 15.22 | 14.87 | 15.00 | 3,276,652 | -0.10(-0.68%) |
Jul 13, 2018 | 15.00 | 15.29 | 15.00 | 15.11 | 2,106,482 | +0.07(+0.46%) |
Jul 12, 2018 | 15.05 | 15.12 | 14.99 | 15.04 | 1,615,479 | +0.04(+0.29%) |
Jul 11, 2018 | 14.99 | 15.11 | 14.87 | 14.99 | 1,705,114 | -0.07(-0.46%) |
Jul 10, 2018 | 15.04 | 15.18 | 14.99 | 15.06 | 1,562,555 | +0.05(+0.34%) |
Jul 09, 2018 | 14.89 | 15.04 | 14.86 | 15.01 | 1,597,669 | +0.15(+0.98%) |
Jul 06, 2018 | 14.90 | 14.99 | 14.81 | 14.86 | 1,998,573 | +0.00(+0.00%) |
Jul 05, 2018 | 14.92 | 14.93 | 14.81 | 14.86 | 2,668,713 | +0.02(+0.12%) |
Jul 03, 2018 | 14.85 | 14.85 | 14.85 | 0 | +0.02(+0.12%) | |
Jul 02, 2018 | 14.76 | 14.84 | 14.58 | 14.83 | 2,236,451 | +0.05(+0.35%) |
Jun 29, 2018 | 14.80 | 14.88 | 14.74 | 14.78 | 1,870,420 | +0.02(+0.12%) |
Jun 28, 2018 | 14.71 | 14.81 | 14.56 | 14.76 | 1,950,158 | +0.03(+0.23%) |
Jun 27, 2018 | 15.04 | 15.12 | 14.68 | 14.73 | 3,317,651 | -0.32(-2.12%) |
Jun 26, 2018 | 15.06 | 15.14 | 14.96 | 15.05 | 2,628,894 | +0.02(+0.11%) |
Jun 25, 2018 | 15.53 | 15.56 | 15.02 | 15.03 | 4,385,537 | -0.57(-3.64%) |
Jun 22, 2018 | 15.47 | 15.67 | 15.42 | 15.60 | 3,252,582 | +0.16(+1.06%) |
Jun 21, 2018 | 15.40 | 15.61 | 15.36 | 15.43 | 3,433,011 | +0.09(+0.56%) |
Jun 20, 2018 | 15.24 | 15.38 | 15.13 | 15.35 | 3,203,959 | +0.15(+0.96%) |
Jun 19, 2018 | 15.10 | 15.25 | 15.07 | 15.20 | 3,295,753 | -0.03(-0.23%) |
Jun 18, 2018 | 15.28 | 15.42 | 15.16 | 15.23 | 5,552,490 | -0.13(-0.84%) |
Jun 15, 2018 | 15.38 | 15.15 | 15.36 | 3,743,032 | +0.21(+1.42%) | |
Jun 14, 2018 | 15.32 | 15.45 | 15.11 | 15.15 | 3,334,261 | -0.14(-0.90%) |
Jun 13, 2018 | 15.37 | 15.48 | 15.23 | 15.29 | 2,695,251 | -0.07(-0.45%) |
Jun 12, 2018 | 15.38 | 15.49 | 15.28 | 15.36 | 3,760,212 | +0.05(+0.34%) |
Jun 11, 2018 | 15.29 | 15.36 | 15.17 | 15.30 | 4,572,640 | +0.06(+0.39%) |
Jun 08, 2018 | 14.62 | 15.28 | 14.62 | 15.24 | 7,047,599 | +0.58(+3.93%) |
Jun 07, 2018 | 14.47 | 15.04 | 14.47 | 14.67 | 9,938,391 | +0.22(+1.49%) |
Jun 06, 2018 | 14.49 | 14.45 | 3,413,530 | +0.09(+0.60%) | ||
Jun 05, 2018 | 14.11 | 14.38 | 13.96 | 14.37 | 4,280,597 | +0.29(+2.08%) |
Jun 04, 2018 | 13.85 | 14.11 | 13.85 | 14.07 | 4,953,998 | +0.23(+1.68%) |