Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 15.99 | 15.99 | 15.99 | 0 | +0.27(+1.75%) | |
Aug 30, 2018 | 15.72 | 15.76 | 15.51 | 15.72 | 382,567 | +0.00(+0.00%) |
Aug 29, 2018 | 15.76 | 15.81 | 15.40 | 15.72 | 444,768 | +0.05(+0.29%) |
Aug 28, 2018 | 15.62 | 15.76 | 15.44 | 15.67 | 331,560 | +0.00(+0.00%) |
Aug 27, 2018 | 15.53 | 15.85 | 15.53 | 15.67 | 506,717 | +0.09(+0.59%) |
Aug 24, 2018 | 15.58 | 15.67 | 15.40 | 15.58 | 347,671 | +0.05(+0.29%) |
Aug 23, 2018 | 15.67 | 15.71 | 15.40 | 15.53 | 292,677 | -0.14(-0.88%) |
Aug 22, 2018 | 15.49 | 15.76 | 15.40 | 15.67 | 943,578 | +0.14(+0.88%) |
Aug 21, 2018 | 15.53 | 15.67 | 15.44 | 15.53 | 1,303,517 | +0.09(+0.59%) |
Aug 20, 2018 | 15.58 | 15.67 | 15.33 | 15.44 | 490,026 | -0.05(-0.30%) |
Aug 17, 2018 | 15.44 | 15.67 | 15.35 | 15.49 | 737,792 | +0.05(+0.30%) |
Aug 16, 2018 | 15.07 | 15.49 | 14.98 | 15.44 | 647,953 | +0.37(+2.43%) |
Aug 15, 2018 | 14.75 | 15.12 | 14.57 | 15.07 | 843,368 | +0.23(+1.54%) |
Aug 14, 2018 | 14.98 | 15.14 | 14.80 | 14.85 | 563,718 | -0.05(-0.31%) |
Aug 13, 2018 | 15.03 | 15.12 | 14.69 | 14.89 | 777,080 | +0.00(+0.00%) |
Aug 10, 2018 | 15.30 | 15.44 | 14.89 | 14.89 | 1,433,898 | -0.41(-2.69%) |
Aug 09, 2018 | 15.67 | 15.81 | 15.08 | 15.30 | 4,172,468 | -0.37(-2.34%) |
Aug 08, 2018 | 15.17 | 15.76 | 14.89 | 15.67 | 2,713,604 | +0.92(+6.21%) |
Aug 07, 2018 | 14.11 | 15.35 | 14.11 | 14.75 | 1,898,372 | +1.10(+8.05%) |
Aug 06, 2018 | 13.88 | 13.93 | 13.56 | 13.65 | 1,065,805 | -0.18(-1.32%) |
Aug 03, 2018 | 13.79 | 14.02 | 13.65 | 13.84 | 567,557 | +0.09(+0.67%) |
Aug 02, 2018 | 13.65 | 13.77 | 13.38 | 13.75 | 1,115,437 | +0.09(+0.67%) |
Aug 01, 2018 | 14.16 | 14.39 | 13.63 | 13.65 | 891,181 | -0.50(-3.56%) |
Jul 31, 2018 | 13.88 | 14.20 | 13.72 | 14.16 | 488,900 | +0.32(+2.32%) |
Jul 30, 2018 | 13.75 | 14.11 | 13.61 | 13.84 | 336,807 | +0.14(+1.00%) |
Jul 27, 2018 | 13.97 | 13.97 | 13.43 | 13.70 | 824,546 | -0.32(-2.29%) |
Jul 26, 2018 | 13.93 | 14.28 | 13.79 | 14.02 | 762,110 | +0.09(+0.66%) |
Jul 25, 2018 | 13.79 | 14.02 | 13.70 | 13.93 | 589,711 | +0.18(+1.33%) |
Jul 24, 2018 | 14.16 | 14.16 | 13.65 | 13.75 | 840,797 | -0.28(-1.96%) |
Jul 23, 2018 | 14.07 | 14.16 | 13.88 | 14.02 | 563,166 | -0.14(-0.97%) |
Jul 20, 2018 | 13.93 | 14.16 | 13.68 | 14.16 | 661,261 | +0.27(+1.98%) |
Jul 19, 2018 | 14.20 | 14.25 | 13.88 | 13.88 | 1,077,928 | -0.32(-2.26%) |
Jul 18, 2018 | 14.11 | 14.34 | 13.93 | 14.20 | 663,074 | +0.05(+0.32%) |
Jul 17, 2018 | 13.97 | 14.39 | 13.93 | 14.16 | 1,263,555 | +0.14(+0.98%) |
Jul 16, 2018 | 14.43 | 14.48 | 13.65 | 14.02 | 2,413,128 | -0.32(-2.24%) |
Jul 13, 2018 | 14.98 | 15.05 | 14.09 | 14.34 | 1,838,688 | -0.64(-4.28%) |
Jul 12, 2018 | 15.17 | 15.17 | 14.80 | 14.98 | 463,408 | -0.09(-0.61%) |
Jul 11, 2018 | 14.85 | 15.49 | 14.75 | 15.07 | 1,679,811 | +0.27(+1.86%) |
Jul 10, 2018 | 14.94 | 15.03 | 14.52 | 14.80 | 747,099 | -0.05(-0.31%) |
Jul 09, 2018 | 14.71 | 14.94 | 14.57 | 14.85 | 770,539 | +0.14(+0.93%) |
Jul 06, 2018 | 14.71 | 14.80 | 14.50 | 14.71 | 914,843 | +0.05(+0.31%) |
Jul 05, 2018 | 14.57 | 14.80 | 14.46 | 14.66 | 1,245,952 | +0.14(+0.95%) |
Jul 03, 2018 | 14.52 | 14.52 | 14.52 | 0 | +0.23(+1.60%) | |
Jul 02, 2018 | 14.43 | 14.50 | 14.20 | 14.30 | 914,730 | -0.18(-1.27%) |
Jun 29, 2018 | 14.62 | 14.62 | 14.25 | 14.48 | 1,154,456 | -0.14(-0.94%) |
Jun 28, 2018 | 14.89 | 15.03 | 14.34 | 14.62 | 1,127,152 | -0.18(-1.24%) |
Jun 27, 2018 | 15.07 | 15.12 | 14.39 | 14.80 | 2,380,906 | -0.32(-2.12%) |
Jun 26, 2018 | 14.16 | 15.58 | 14.11 | 15.12 | 5,578,702 | +1.51(+11.11%) |
Jun 25, 2018 | 13.52 | 13.65 | 12.46 | 13.61 | 6,802,742 | +1.88(+16.02%) |
Jun 22, 2018 | 11.59 | 11.75 | 11.43 | 11.73 | 1,891,050 | +0.18(+1.59%) |
Jun 21, 2018 | 12.10 | 12.19 | 11.45 | 11.55 | 1,684,583 | -0.60(-4.91%) |
Jun 20, 2018 | 11.23 | 12.23 | 11.20 | 12.14 | 1,975,469 | +0.92(+8.16%) |
Jun 19, 2018 | 11.09 | 11.27 | 11.04 | 11.23 | 892,654 | +0.14(+1.24%) |
Jun 18, 2018 | 11.00 | 11.27 | 10.95 | 11.09 | 636,636 | +0.00(+0.00%) |
Jun 15, 2018 | 11.45 | 11.00 | 11.09 | 1,239,967 | -0.09(-0.82%) | |
Jun 14, 2018 | 10.90 | 11.23 | 10.77 | 11.18 | 1,229,785 | +0.32(+2.95%) |
Jun 13, 2018 | 10.58 | 10.93 | 10.58 | 10.86 | 923,082 | +0.27(+2.60%) |
Jun 12, 2018 | 10.90 | 10.90 | 10.49 | 10.58 | 828,269 | -0.27(-2.53%) |
Jun 11, 2018 | 10.45 | 10.95 | 10.45 | 10.86 | 772,158 | +0.41(+3.95%) |
Jun 08, 2018 | 10.40 | 10.54 | 10.31 | 10.45 | 476,908 | +0.05(+0.44%) |
Jun 07, 2018 | 10.31 | 10.63 | 10.22 | 10.40 | 690,953 | +0.14(+1.34%) |
Jun 06, 2018 | 10.40 | 10.26 | 964,751 | +0.27(+2.75%) | ||
Jun 05, 2018 | 9.989 | 10.03 | 9.805 | 9.989 | 825,864 | +0.05(+0.46%) |
Jun 04, 2018 | 10.03 | 10.17 | 9.897 | 9.943 | 545,896 | -0.05(-0.46%) |