Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 13.13 | 13.13 | 13.13 | 0 | -0.09(-0.71%) | |
Aug 30, 2018 | 13.52 | 13.56 | 13.11 | 13.22 | 16,620,083 | -0.49(-3.55%) |
Aug 29, 2018 | 13.62 | 13.82 | 13.47 | 13.71 | 10,769,937 | +0.01(+0.07%) |
Aug 28, 2018 | 13.94 | 13.98 | 13.63 | 13.70 | 12,995,415 | -0.07(-0.48%) |
Aug 27, 2018 | 13.52 | 13.87 | 13.50 | 13.76 | 11,209,884 | +0.24(+1.80%) |
Aug 24, 2018 | 13.59 | 13.82 | 13.42 | 13.52 | 14,220,912 | +0.27(+2.05%) |
Aug 23, 2018 | 13.40 | 13.41 | 13.05 | 13.25 | 18,266,198 | -0.33(-2.41%) |
Aug 22, 2018 | 13.46 | 13.62 | 13.30 | 13.58 | 13,087,695 | +0.20(+1.47%) |
Aug 21, 2018 | 13.22 | 13.49 | 13.14 | 13.38 | 16,914,582 | +0.19(+1.42%) |
Aug 20, 2018 | 13.21 | 13.28 | 12.92 | 13.19 | 13,571,966 | +0.14(+1.07%) |
Aug 17, 2018 | 12.89 | 13.10 | 12.64 | 13.05 | 23,440,870 | +0.19(+1.45%) |
Aug 16, 2018 | 12.97 | 13.30 | 12.84 | 12.87 | 19,118,314 | +0.10(+0.81%) |
Aug 15, 2018 | 13.28 | 13.38 | 12.41 | 12.76 | 38,497,096 | -1.07(-7.70%) |
Aug 14, 2018 | 13.99 | 14.14 | 13.64 | 13.83 | 17,895,470 | -0.11(-0.80%) |
Aug 13, 2018 | 14.20 | 14.26 | 13.93 | 13.94 | 17,358,482 | -0.18(-1.26%) |
Aug 10, 2018 | 14.12 | 14.21 | 14.04 | 14.12 | 14,898,093 | -0.19(-1.31%) |
Aug 09, 2018 | 14.71 | 14.73 | 14.29 | 14.31 | 16,098,558 | -0.07(-0.52%) |
Aug 08, 2018 | 14.40 | 14.57 | 14.28 | 14.38 | 14,050,242 | +0.03(+0.20%) |
Aug 07, 2018 | 14.67 | 14.77 | 14.33 | 14.35 | 11,849,902 | -0.04(-0.26%) |
Aug 06, 2018 | 14.50 | 14.51 | 14.22 | 14.39 | 17,799,118 | -0.29(-1.97%) |
Aug 03, 2018 | 14.56 | 14.81 | 14.50 | 14.68 | 12,810,581 | +0.26(+1.82%) |
Aug 02, 2018 | 14.40 | 14.50 | 14.23 | 14.42 | 21,623,222 | -0.14(-0.96%) |
Aug 01, 2018 | 15.06 | 15.10 | 14.55 | 14.56 | 20,739,144 | -0.86(-5.58%) |
Jul 31, 2018 | 15.18 | 15.53 | 15.14 | 15.42 | 13,131,663 | +0.39(+2.61%) |
Jul 30, 2018 | 14.95 | 15.23 | 14.95 | 15.03 | 9,776,205 | +0.08(+0.56%) |
Jul 27, 2018 | 15.00 | 15.20 | 14.77 | 14.94 | 12,510,194 | +0.02(+0.12%) |
Jul 26, 2018 | 14.76 | 14.93 | 14.69 | 14.92 | 14,148,492 | +0.10(+0.69%) |
Jul 25, 2018 | 15.03 | 15.35 | 14.07 | 14.82 | 37,628,828 | -0.20(-1.31%) |
Jul 24, 2018 | 15.45 | 15.47 | 14.94 | 15.02 | 30,226,040 | +0.22(+1.52%) |
Jul 23, 2018 | 14.75 | 14.98 | 14.47 | 14.79 | 22,851,194 | +0.07(+0.51%) |
Jul 20, 2018 | 14.75 | 15.09 | 14.70 | 14.72 | 21,953,678 | -0.05(-0.32%) |
Jul 19, 2018 | 15.37 | 15.39 | 14.62 | 14.76 | 40,919,968 | -1.20(-7.49%) |
Jul 18, 2018 | 15.65 | 16.07 | 15.31 | 15.96 | 20,549,318 | +0.29(+1.85%) |
Jul 17, 2018 | 15.61 | 15.92 | 15.58 | 15.67 | 17,020,412 | +0.00(+0.00%) |
Jul 16, 2018 | 15.72 | 15.84 | 15.46 | 15.67 | 17,104,214 | -0.03(-0.18%) |
Jul 13, 2018 | 15.91 | 16.01 | 15.38 | 15.70 | 27,892,362 | -0.46(-2.83%) |
Jul 12, 2018 | 16.51 | 16.63 | 16.07 | 16.16 | 21,510,086 | -0.07(-0.40%) |
Jul 11, 2018 | 16.32 | 16.52 | 16.04 | 16.22 | 28,535,688 | -0.65(-3.87%) |
Jul 10, 2018 | 16.73 | 16.89 | 16.61 | 16.87 | 16,186,338 | +0.00(+0.00%) |
Jul 09, 2018 | 16.64 | 16.89 | 16.38 | 16.87 | 18,012,930 | +0.56(+3.43%) |
Jul 06, 2018 | 15.77 | 16.41 | 15.56 | 16.32 | 16,403,417 | +0.50(+3.18%) |
Jul 05, 2018 | 15.91 | 16.18 | 15.52 | 15.81 | 18,907,990 | -0.09(-0.59%) |
Jul 03, 2018 | 15.91 | 15.91 | 15.91 | 0 | -0.08(-0.52%) | |
Jul 02, 2018 | 15.86 | 16.00 | 15.64 | 15.99 | 15,482,148 | -0.09(-0.58%) |
Jun 29, 2018 | 15.84 | 16.27 | 15.80 | 16.08 | 21,246,250 | +0.44(+2.80%) |
Jun 28, 2018 | 15.54 | 15.77 | 15.11 | 15.64 | 18,858,932 | -0.10(-0.65%) |
Jun 27, 2018 | 15.20 | 15.86 | 15.13 | 15.75 | 26,485,880 | +0.61(+4.00%) |
Jun 26, 2018 | 14.72 | 15.16 | 14.59 | 15.14 | 17,493,432 | +0.48(+3.24%) |
Jun 25, 2018 | 15.09 | 15.20 | 14.41 | 14.67 | 15,921,345 | -0.65(-4.26%) |
Jun 22, 2018 | 15.55 | 15.64 | 15.27 | 15.32 | 22,121,280 | +0.07(+0.49%) |
Jun 21, 2018 | 15.16 | 15.43 | 15.15 | 15.24 | 13,087,513 | +0.06(+0.37%) |
Jun 20, 2018 | 15.23 | 15.31 | 15.02 | 15.19 | 11,975,782 | +0.04(+0.25%) |
Jun 19, 2018 | 15.26 | 15.31 | 14.81 | 15.15 | 19,088,172 | -0.50(-3.21%) |
Jun 18, 2018 | 15.56 | 15.76 | 15.44 | 15.65 | 14,372,836 | -0.08(-0.53%) |
Jun 15, 2018 | 16.38 | 15.50 | 15.74 | 24,521,174 | -0.64(-3.93%) | |
Jun 14, 2018 | 16.70 | 16.76 | 16.32 | 16.38 | 13,468,179 | -0.21(-1.29%) |
Jun 13, 2018 | 16.68 | 16.86 | 16.46 | 16.59 | 10,311,573 | -0.05(-0.28%) |
Jun 12, 2018 | 16.87 | 16.94 | 16.47 | 16.64 | 12,799,533 | -0.31(-1.81%) |
Jun 11, 2018 | 16.73 | 17.11 | 16.68 | 16.95 | 13,596,732 | +0.15(+0.89%) |
Jun 08, 2018 | 16.73 | 16.90 | 16.64 | 16.80 | 11,082,262 | +0.09(+0.56%) |
Jun 07, 2018 | 16.95 | 17.13 | 16.47 | 16.71 | 16,882,628 | -0.25(-1.48%) |
Jun 06, 2018 | 16.99 | 16.47 | 16.96 | 22,303,890 | +0.51(+3.12%) | |
Jun 05, 2018 | 16.17 | 16.55 | 16.11 | 16.45 | 15,592,466 | +0.41(+2.56%) |
Jun 04, 2018 | 16.08 | 16.27 | 15.98 | 16.04 | 9,869,598 | +0.08(+0.53%) |