Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 13.63 | 13.63 | 13.63 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 13.72 | 13.77 | 13.59 | 13.63 | 2,801,497 | -0.07(-0.55%) |
Aug 29, 2018 | 13.75 | 13.77 | 13.65 | 13.71 | 1,833,586 | -0.01(-0.05%) |
Aug 28, 2018 | 13.61 | 13.77 | 13.51 | 13.71 | 1,529,226 | +0.13(+0.99%) |
Aug 27, 2018 | 13.68 | 13.71 | 13.54 | 13.58 | 1,725,731 | -0.10(-0.77%) |
Aug 24, 2018 | 13.62 | 13.70 | 13.56 | 13.68 | 820,716 | +0.07(+0.49%) |
Aug 23, 2018 | 13.59 | 13.65 | 13.53 | 13.62 | 1,424,486 | +0.04(+0.28%) |
Aug 22, 2018 | 13.71 | 13.74 | 13.50 | 13.58 | 1,702,964 | -0.09(-0.66%) |
Aug 21, 2018 | 13.69 | 13.81 | 13.61 | 13.67 | 2,986,396 | -0.19(-1.40%) |
Aug 20, 2018 | 13.73 | 14.00 | 13.71 | 13.86 | 2,364,491 | +0.16(+1.20%) |
Aug 17, 2018 | 13.47 | 13.71 | 13.41 | 13.70 | 2,124,774 | +0.19(+1.44%) |
Aug 16, 2018 | 13.35 | 13.56 | 13.28 | 13.50 | 3,697,624 | +0.19(+1.46%) |
Aug 15, 2018 | 13.22 | 13.37 | 13.19 | 13.31 | 2,098,373 | +0.10(+0.74%) |
Aug 14, 2018 | 12.96 | 13.23 | 12.94 | 13.21 | 1,790,449 | +0.29(+2.26%) |
Aug 13, 2018 | 13.01 | 13.07 | 12.81 | 12.92 | 1,819,571 | -0.08(-0.63%) |
Aug 10, 2018 | 13.04 | 13.15 | 12.99 | 13.00 | 2,689,651 | -0.07(-0.52%) |
Aug 09, 2018 | 12.94 | 13.11 | 12.94 | 13.07 | 2,100,267 | +0.13(+0.98%) |
Aug 08, 2018 | 12.99 | 13.04 | 12.92 | 12.94 | 1,950,243 | -0.03(-0.23%) |
Aug 07, 2018 | 13.10 | 13.17 | 12.95 | 12.97 | 3,147,436 | -0.16(-1.20%) |
Aug 06, 2018 | 13.44 | 13.51 | 13.13 | 13.13 | 2,726,017 | -0.33(-2.45%) |
Aug 03, 2018 | 13.23 | 13.51 | 13.19 | 13.46 | 2,089,753 | +0.22(+1.70%) |
Aug 02, 2018 | 13.14 | 13.29 | 13.14 | 13.23 | 2,664,615 | +0.06(+0.45%) |
Aug 01, 2018 | 13.04 | 13.26 | 12.97 | 13.17 | 4,714,111 | -0.06(-0.45%) |
Jul 31, 2018 | 13.52 | 13.52 | 12.85 | 13.23 | 3,704,890 | +0.27(+2.08%) |
Jul 30, 2018 | 12.79 | 12.98 | 12.73 | 12.96 | 2,169,464 | +0.19(+1.52%) |
Jul 27, 2018 | 13.08 | 13.13 | 12.73 | 12.77 | 4,310,233 | -0.28(-2.18%) |
Jul 26, 2018 | 13.09 | 13.31 | 13.02 | 13.05 | 3,173,069 | +0.02(+0.17%) |
Jul 25, 2018 | 13.03 | 13.15 | 12.98 | 13.03 | 4,403,278 | -0.02(-0.17%) |
Jul 24, 2018 | 13.17 | 13.24 | 13.04 | 13.05 | 3,584,275 | -0.09(-0.68%) |
Jul 23, 2018 | 13.02 | 13.21 | 12.95 | 13.14 | 3,045,361 | +0.13(+1.04%) |
Jul 20, 2018 | 13.08 | 13.14 | 12.97 | 13.01 | 2,382,175 | -0.11(-0.86%) |
Jul 19, 2018 | 12.85 | 13.21 | 12.79 | 13.12 | 2,747,441 | +0.23(+1.80%) |
Jul 18, 2018 | 12.94 | 13.02 | 12.81 | 12.89 | 4,006,787 | -0.07(-0.58%) |
Jul 17, 2018 | 12.95 | 13.12 | 12.92 | 12.96 | 3,305,564 | +0.04(+0.35%) |
Jul 16, 2018 | 12.91 | 12.96 | 12.78 | 12.92 | 2,919,626 | -0.07(-0.52%) |
Jul 13, 2018 | 12.99 | 13.12 | 12.91 | 12.99 | 2,116,907 | +0.05(+0.41%) |
Jul 12, 2018 | 12.88 | 12.95 | 12.79 | 12.94 | 2,313,649 | +0.03(+0.23%) |
Jul 11, 2018 | 12.90 | 12.99 | 12.81 | 12.91 | 2,485,088 | +0.02(+0.17%) |
Jul 10, 2018 | 13.00 | 13.07 | 12.88 | 12.88 | 3,312,619 | -0.07(-0.52%) |
Jul 09, 2018 | 13.07 | 13.14 | 12.85 | 12.95 | 3,608,170 | -0.10(-0.74%) |
Jul 06, 2018 | 13.08 | 13.20 | 13.00 | 13.05 | 2,451,380 | +0.01(+0.11%) |
Jul 05, 2018 | 12.89 | 13.04 | 12.82 | 13.03 | 3,634,910 | +0.15(+1.13%) |
Jul 03, 2018 | 12.89 | 12.89 | 12.89 | 0 | +0.21(+1.63%) | |
Jul 02, 2018 | 12.83 | 12.89 | 12.52 | 12.68 | 3,998,185 | -0.15(-1.20%) |
Jun 29, 2018 | 13.04 | 13.08 | 12.83 | 12.83 | 5,482,803 | -0.20(-1.53%) |
Jun 28, 2018 | 12.98 | 13.09 | 12.83 | 13.03 | 4,171,895 | +0.03(+0.23%) |
Jun 27, 2018 | 13.22 | 13.26 | 12.98 | 13.00 | 2,614,113 | -0.21(-1.56%) |
Jun 26, 2018 | 13.31 | 13.33 | 13.20 | 13.21 | 3,027,922 | -0.09(-0.66%) |
Jun 25, 2018 | 13.42 | 13.46 | 13.10 | 13.30 | 4,667,870 | -0.12(-0.88%) |
Jun 22, 2018 | 12.98 | 13.42 | 12.95 | 13.42 | 7,231,049 | +0.44(+3.41%) |
Jun 21, 2018 | 12.95 | 13.05 | 12.82 | 12.97 | 6,055,811 | +0.10(+0.80%) |
Jun 20, 2018 | 12.67 | 12.92 | 12.64 | 12.87 | 2,933,533 | +0.24(+1.87%) |
Jun 19, 2018 | 12.70 | 12.80 | 12.62 | 12.64 | 3,541,452 | -0.05(-0.41%) |
Jun 18, 2018 | 12.70 | 12.85 | 12.56 | 12.69 | 3,506,335 | -0.01(-0.12%) |
Jun 15, 2018 | 12.78 | 12.70 | 12.70 | 5,071,702 | -0.07(-0.58%) | |
Jun 14, 2018 | 12.70 | 12.85 | 12.65 | 12.78 | 4,645,417 | +0.07(+0.52%) |
Jun 13, 2018 | 13.25 | 13.25 | 12.64 | 12.71 | 6,576,266 | -0.31(-2.37%) |
Jun 12, 2018 | 12.61 | 13.03 | 12.56 | 13.02 | 9,000,722 | +0.35(+2.79%) |
Jun 11, 2018 | 12.51 | 12.67 | 12.40 | 12.67 | 5,291,192 | +0.29(+2.38%) |
Jun 08, 2018 | 12.13 | 12.41 | 12.10 | 12.37 | 4,083,333 | +0.22(+1.82%) |
Jun 07, 2018 | 12.26 | 12.28 | 12.07 | 12.15 | 7,968,525 | -0.08(-0.66%) |
Jun 06, 2018 | 12.25 | 12.23 | 5,241,372 | +0.39(+3.30%) | ||
Jun 05, 2018 | 11.78 | 11.96 | 11.75 | 11.84 | 5,308,470 | +0.11(+0.94%) |
Jun 04, 2018 | 11.67 | 11.77 | 11.53 | 11.73 | 5,690,689 | +0.10(+0.89%) |