Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 14.16 | 14.16 | 14.16 | 0 | -0.06(-0.45%) | |
Aug 30, 2018 | 14.28 | 14.32 | 14.13 | 14.23 | 994,800 | -0.22(-1.51%) |
Aug 29, 2018 | 14.43 | 14.52 | 14.31 | 14.45 | 671,146 | +0.09(+0.63%) |
Aug 28, 2018 | 14.74 | 14.86 | 14.26 | 14.36 | 1,098,197 | -0.33(-2.23%) |
Aug 27, 2018 | 14.44 | 14.73 | 14.41 | 14.68 | 977,246 | +0.31(+2.15%) |
Aug 24, 2018 | 13.92 | 14.66 | 13.92 | 14.37 | 1,926,452 | +0.58(+4.22%) |
Aug 23, 2018 | 14.22 | 14.31 | 13.73 | 13.79 | 2,004,231 | -0.64(-4.47%) |
Aug 22, 2018 | 14.44 | 14.52 | 14.35 | 14.44 | 698,753 | +0.06(+0.44%) |
Aug 21, 2018 | 14.42 | 14.46 | 14.28 | 14.37 | 840,798 | -0.07(-0.50%) |
Aug 20, 2018 | 14.52 | 14.63 | 14.33 | 14.45 | 1,053,752 | +0.07(+0.51%) |
Aug 17, 2018 | 14.06 | 14.52 | 14.03 | 14.37 | 2,239,914 | +0.45(+3.23%) |
Aug 16, 2018 | 14.41 | 14.59 | 13.88 | 13.92 | 2,125,729 | -0.34(-2.35%) |
Aug 15, 2018 | 14.84 | 14.87 | 14.16 | 14.26 | 2,619,221 | -0.78(-5.18%) |
Aug 14, 2018 | 14.90 | 15.17 | 14.84 | 15.04 | 1,096,811 | +0.15(+0.97%) |
Aug 13, 2018 | 15.34 | 15.35 | 14.84 | 14.89 | 2,303,582 | -0.53(-3.41%) |
Aug 10, 2018 | 15.75 | 15.85 | 15.40 | 15.42 | 1,492,127 | -0.32(-2.02%) |
Aug 09, 2018 | 15.17 | 15.97 | 15.08 | 15.74 | 2,874,875 | +1.30(+8.98%) |
Aug 08, 2018 | 14.45 | 14.51 | 14.29 | 14.44 | 1,064,221 | -0.01(-0.06%) |
Aug 07, 2018 | 14.80 | 14.81 | 14.45 | 14.45 | 1,042,946 | -0.23(-1.54%) |
Aug 06, 2018 | 14.79 | 14.88 | 14.67 | 14.68 | 798,406 | -0.19(-1.28%) |
Aug 03, 2018 | 14.96 | 15.10 | 14.81 | 14.87 | 834,757 | +0.04(+0.24%) |
Aug 02, 2018 | 14.74 | 14.97 | 14.74 | 14.83 | 1,012,986 | +0.05(+0.37%) |
Aug 01, 2018 | 14.93 | 14.97 | 14.76 | 14.78 | 862,215 | -0.15(-1.03%) |
Jul 31, 2018 | 14.69 | 15.06 | 14.67 | 14.93 | 812,410 | +0.16(+1.11%) |
Jul 30, 2018 | 14.81 | 14.85 | 14.72 | 14.77 | 841,379 | -0.05(-0.37%) |
Jul 27, 2018 | 14.97 | 15.03 | 14.79 | 14.82 | 954,780 | -0.15(-1.03%) |
Jul 26, 2018 | 14.96 | 15.14 | 14.85 | 14.98 | 1,687,548 | -0.11(-0.72%) |
Jul 25, 2018 | 15.08 | 15.09 | 14.93 | 15.08 | 914,200 | +0.14(+0.91%) |
Jul 24, 2018 | 14.93 | 15.09 | 14.88 | 14.95 | 1,337,750 | +0.17(+1.17%) |
Jul 23, 2018 | 14.98 | 14.99 | 14.69 | 14.78 | 1,685,254 | -0.20(-1.33%) |
Jul 20, 2018 | 14.90 | 15.03 | 14.86 | 14.98 | 1,430,628 | +0.14(+0.92%) |
Jul 19, 2018 | 14.60 | 14.99 | 14.60 | 14.84 | 1,137,562 | -0.06(-0.43%) |
Jul 18, 2018 | 14.78 | 14.97 | 14.65 | 14.90 | 995,131 | +0.08(+0.55%) |
Jul 17, 2018 | 14.53 | 14.95 | 14.53 | 14.82 | 1,226,576 | +0.06(+0.43%) |
Jul 16, 2018 | 15.17 | 15.27 | 14.71 | 14.76 | 1,966,536 | -0.56(-3.67%) |
Jul 13, 2018 | 15.32 | 905,521 | +0.05(+0.36%) | |||
Jul 12, 2018 | 15.34 | 15.13 | 15.27 | 1,085,326 | +0.07(+0.48%) | |
Jul 11, 2018 | 15.69 | 15.83 | 15.13 | 15.19 | 3,015,097 | -0.95(-5.90%) |
Jul 10, 2018 | 16.11 | 16.23 | 16.00 | 16.14 | 835,736 | -0.07(-0.45%) |
Jul 09, 2018 | 16.58 | 16.64 | 16.21 | 16.22 | 811,447 | -0.23(-1.38%) |
Jul 06, 2018 | 16.62 | 16.66 | 16.42 | 16.44 | 829,883 | -0.15(-0.93%) |
Jul 05, 2018 | 16.68 | 16.46 | 16.60 | 1,046,783 | +0.06(+0.38%) | |
Jul 03, 2018 | 16.53 | 16.53 | 16.53 | 0 | +0.44(+2.76%) | |
Jul 02, 2018 | 16.11 | 16.24 | 15.87 | 16.09 | 942,899 | -0.14(-0.84%) |
Jun 29, 2018 | 16.29 | 15.89 | 16.23 | 964,947 | +0.31(+1.94%) | |
Jun 28, 2018 | 15.98 | 16.05 | 15.85 | 15.92 | 779,802 | -0.06(-0.37%) |
Jun 27, 2018 | 15.92 | 16.10 | 15.88 | 15.98 | 714,640 | +0.04(+0.26%) |
Jun 26, 2018 | 15.80 | 16.00 | 15.73 | 15.94 | 617,594 | +0.05(+0.29%) |
Jun 25, 2018 | 16.23 | 16.28 | 15.87 | 15.89 | 1,267,248 | -0.40(-2.45%) |
Jun 22, 2018 | 16.00 | 16.32 | 15.98 | 16.29 | 812,691 | +0.37(+2.33%) |
Jun 21, 2018 | 15.78 | 16.00 | 15.72 | 15.92 | 934,491 | +0.06(+0.40%) |
Jun 20, 2018 | 15.89 | 15.95 | 15.82 | 15.85 | 562,915 | +0.00(+0.00%) |
Jun 19, 2018 | 15.87 | 15.98 | 15.85 | 15.85 | 916,761 | -0.20(-1.24%) |
Jun 18, 2018 | 16.04 | 16.10 | 15.94 | 16.05 | 597,308 | -0.02(-0.11%) |
Jun 15, 2018 | 16.44 | 16.03 | 16.07 | 2,686,487 | -0.37(-2.26%) | |
Jun 14, 2018 | 16.47 | 16.54 | 16.34 | 16.44 | 817,756 | +0.07(+0.44%) |
Jun 13, 2018 | 16.41 | 16.50 | 16.14 | 16.37 | 1,097,156 | +0.03(+0.17%) |
Jun 12, 2018 | 16.24 | 16.38 | 16.15 | 16.34 | 1,050,875 | +0.11(+0.67%) |
Jun 11, 2018 | 15.99 | 16.31 | 15.92 | 16.24 | 892,251 | +0.27(+1.70%) |
Jun 08, 2018 | 16.12 | 16.14 | 15.92 | 15.96 | 770,137 | -0.14(-0.90%) |
Jun 07, 2018 | 16.33 | 16.33 | 16.03 | 16.11 | 971,387 | -0.10(-0.59%) |
Jun 06, 2018 | 16.10 | 16.20 | 1,267,006 | +0.01(+0.08%) | ||
Jun 05, 2018 | 16.00 | 16.26 | 16.00 | 16.19 | 1,120,575 | +0.18(+1.13%) |
Jun 04, 2018 | 16.19 | 16.26 | 15.95 | 16.01 | 1,334,743 | -0.04(-0.23%) |