Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 13.90 | 13.90 | 13.90 | 0 | +0.27(+1.98%) | |
Aug 30, 2018 | 13.63 | 13.92 | 13.55 | 13.63 | 671,191 | +0.00(+0.00%) |
Aug 29, 2018 | 13.87 | 13.90 | 13.28 | 13.63 | 1,049,256 | -0.40(-2.88%) |
Aug 28, 2018 | 14.06 | 14.11 | 13.63 | 14.03 | 764,747 | +0.05(+0.39%) |
Aug 27, 2018 | 14.30 | 14.36 | 13.65 | 13.98 | 1,700,970 | -0.35(-2.45%) |
Aug 24, 2018 | 16.00 | 16.00 | 13.87 | 14.33 | 2,444,423 | -0.67(-4.50%) |
Aug 23, 2018 | 14.68 | 15.08 | 14.54 | 15.00 | 1,098,639 | +0.38(+2.58%) |
Aug 22, 2018 | 14.60 | 15.03 | 14.57 | 14.63 | 929,662 | +0.08(+0.56%) |
Aug 21, 2018 | 14.54 | 14.73 | 14.22 | 14.54 | 1,163,608 | +0.11(+0.75%) |
Aug 20, 2018 | 14.22 | 14.54 | 14.19 | 14.44 | 1,746,979 | +0.24(+1.71%) |
Aug 17, 2018 | 14.30 | 14.34 | 14.06 | 14.19 | 780,651 | -0.08(-0.57%) |
Aug 16, 2018 | 14.52 | 14.61 | 14.19 | 14.27 | 621,480 | -0.19(-1.31%) |
Aug 15, 2018 | 15.00 | 15.00 | 14.27 | 14.46 | 790,583 | -0.62(-4.11%) |
Aug 14, 2018 | 14.36 | 15.14 | 14.36 | 15.08 | 818,296 | +0.86(+6.07%) |
Aug 13, 2018 | 14.11 | 14.25 | 13.98 | 14.22 | 677,968 | +0.13(+0.96%) |
Aug 10, 2018 | 13.65 | 14.35 | 13.62 | 14.09 | 837,352 | +0.46(+3.37%) |
Aug 09, 2018 | 13.11 | 13.68 | 13.06 | 13.63 | 596,980 | +0.57(+4.34%) |
Aug 08, 2018 | 13.14 | 13.15 | 12.88 | 13.06 | 602,965 | -0.11(-0.82%) |
Aug 07, 2018 | 13.38 | 13.47 | 13.14 | 13.17 | 635,105 | -0.13(-1.01%) |
Aug 06, 2018 | 13.14 | 13.38 | 13.06 | 13.30 | 791,508 | +0.19(+1.44%) |
Aug 03, 2018 | 13.14 | 13.22 | 12.93 | 13.11 | 597,949 | +0.03(+0.21%) |
Aug 02, 2018 | 12.71 | 13.09 | 12.66 | 13.09 | 775,407 | +0.30(+2.32%) |
Aug 01, 2018 | 12.98 | 13.09 | 12.57 | 12.79 | 668,664 | -0.19(-1.45%) |
Jul 31, 2018 | 13.03 | 13.14 | 12.93 | 12.98 | 537,899 | +0.00(+0.00%) |
Jul 30, 2018 | 12.55 | 13.11 | 12.49 | 12.98 | 762,785 | +0.49(+3.89%) |
Jul 27, 2018 | 13.17 | 13.20 | 12.44 | 12.49 | 890,902 | -0.62(-4.73%) |
Jul 26, 2018 | 13.25 | 13.63 | 12.95 | 13.11 | 682,963 | +0.00(+0.00%) |
Jul 25, 2018 | 12.76 | 13.11 | 12.76 | 13.11 | 488,408 | +0.38(+2.97%) |
Jul 24, 2018 | 13.25 | 13.37 | 12.62 | 12.74 | 735,761 | -0.40(-3.08%) |
Jul 23, 2018 | 13.11 | 13.28 | 12.98 | 13.14 | 583,526 | +0.08(+0.62%) |
Jul 20, 2018 | 13.33 | 13.46 | 12.98 | 13.06 | 709,457 | -0.30(-2.22%) |
Jul 19, 2018 | 13.01 | 13.38 | 12.95 | 13.36 | 498,138 | +0.35(+2.70%) |
Jul 18, 2018 | 12.74 | 13.03 | 12.71 | 13.01 | 411,885 | +0.27(+2.12%) |
Jul 17, 2018 | 12.47 | 12.76 | 12.44 | 12.74 | 518,194 | +0.27(+2.17%) |
Jul 16, 2018 | 12.57 | 12.66 | 12.28 | 12.47 | 585,284 | -0.05(-0.43%) |
Jul 13, 2018 | 12.63 | 12.74 | 12.49 | 12.52 | 1,108,823 | -0.11(-0.85%) |
Jul 12, 2018 | 13.49 | 13.55 | 12.30 | 12.63 | 1,384,627 | -1.05(-7.69%) |
Jul 11, 2018 | 13.89 | 13.95 | 13.60 | 13.68 | 622,746 | -0.24(-1.73%) |
Jul 10, 2018 | 14.05 | 14.22 | 13.87 | 13.92 | 694,030 | -0.13(-0.95%) |
Jul 09, 2018 | 14.27 | 14.35 | 14.00 | 14.05 | 648,715 | -0.13(-0.94%) |
Jul 06, 2018 | 13.87 | 14.22 | 13.79 | 14.19 | 559,322 | +0.37(+2.71%) |
Jul 05, 2018 | 13.95 | 13.95 | 13.39 | 13.81 | 821,564 | -0.03(-0.19%) |
Jul 03, 2018 | 13.84 | 13.84 | 13.84 | 0 | -0.03(-0.19%) | |
Jul 02, 2018 | 14.35 | 14.46 | 13.76 | 13.87 | 991,442 | -0.51(-3.53%) |
Jun 29, 2018 | 14.75 | 14.78 | 14.30 | 14.38 | 858,714 | -0.21(-1.46%) |
Jun 28, 2018 | 14.59 | 14.86 | 14.51 | 14.59 | 545,640 | +0.03(+0.18%) |
Jun 27, 2018 | 14.91 | 15.10 | 14.54 | 14.56 | 480,274 | -0.29(-1.98%) |
Jun 26, 2018 | 14.88 | 14.91 | 14.74 | 14.86 | 565,937 | +0.05(+0.36%) |
Jun 25, 2018 | 15.02 | 15.07 | 14.70 | 14.80 | 603,719 | -0.21(-1.42%) |
Jun 22, 2018 | 15.23 | 15.35 | 14.83 | 15.02 | 1,027,434 | -0.11(-0.71%) |
Jun 21, 2018 | 14.75 | 15.23 | 14.70 | 15.12 | 906,174 | +0.37(+2.54%) |
Jun 20, 2018 | 14.67 | 14.80 | 14.40 | 14.75 | 561,087 | +0.21(+1.47%) |
Jun 19, 2018 | 14.27 | 14.56 | 14.16 | 14.54 | 754,071 | +0.16(+1.12%) |
Jun 18, 2018 | 13.97 | 14.38 | 13.97 | 14.38 | 707,881 | +0.37(+2.67%) |
Jun 15, 2018 | 14.19 | 13.87 | 14.00 | 1,542,546 | -0.19(-1.32%) | |
Jun 14, 2018 | 14.80 | 14.83 | 14.11 | 14.19 | 1,048,258 | -0.61(-4.15%) |
Jun 13, 2018 | 15.20 | 15.20 | 14.78 | 14.80 | 747,654 | -0.37(-2.46%) |
Jun 12, 2018 | 15.15 | 15.39 | 14.83 | 15.18 | 1,583,508 | +0.19(+1.25%) |
Jun 11, 2018 | 15.02 | 15.18 | 14.88 | 14.99 | 624,581 | +0.00(+0.00%) |
Jun 08, 2018 | 14.70 | 14.99 | 14.64 | 14.99 | 683,905 | +0.29(+2.00%) |
Jun 07, 2018 | 14.75 | 14.94 | 14.56 | 14.70 | 832,739 | +0.16(+1.10%) |
Jun 06, 2018 | 14.62 | 14.54 | 954,882 | +0.11(+0.74%) | ||
Jun 05, 2018 | 13.81 | 14.54 | 13.68 | 14.43 | 1,040,811 | +0.64(+4.65%) |
Jun 04, 2018 | 13.44 | 13.84 | 13.41 | 13.79 | 750,227 | +0.43(+3.20%) |