Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 14.10 | 14.10 | 14.10 | 0 | +0.20(+1.44%) | |
Aug 30, 2018 | 14.00 | 14.39 | 13.80 | 13.90 | 6,421 | -0.20(-1.42%) |
Aug 29, 2018 | 14.10 | 14.30 | 14.10 | 14.10 | 813 | +0.00(+0.00%) |
Aug 28, 2018 | 14.20 | 14.60 | 14.00 | 14.10 | 4,568 | -0.10(-0.70%) |
Aug 27, 2018 | 14.30 | 14.70 | 14.20 | 14.20 | 2,692 | -0.10(-0.70%) |
Aug 24, 2018 | 14.70 | 14.80 | 14.30 | 14.30 | 1,410 | -0.30(-2.05%) |
Aug 23, 2018 | 14.74 | 14.74 | 14.00 | 14.60 | 3,009 | -0.10(-0.68%) |
Aug 22, 2018 | 14.90 | 14.90 | 14.50 | 14.70 | 2,884 | +0.00(+0.00%) |
Aug 21, 2018 | 15.40 | 15.40 | 14.70 | 14.70 | 1,707 | -0.70(-4.55%) |
Aug 20, 2018 | 15.00 | 15.40 | 14.90 | 15.40 | 3,178 | +1.00(+6.94%) |
Aug 17, 2018 | 14.60 | 15.00 | 14.40 | 14.40 | 530 | -0.30(-2.03%) |
Aug 16, 2018 | 14.91 | 14.93 | 14.60 | 14.70 | 2,058 | -0.30(-2.01%) |
Aug 15, 2018 | 15.50 | 15.50 | 15.00 | 15.00 | 1,557 | +0.00(+0.00%) |
Aug 14, 2018 | 14.60 | 15.00 | 14.40 | 15.00 | 2,331 | +0.59(+4.12%) |
Aug 13, 2018 | 14.60 | 14.60 | 14.21 | 14.41 | 943 | -0.19(-1.32%) |
Aug 10, 2018 | 14.00 | 14.60 | 14.00 | 14.60 | 1,300 | +0.60(+4.29%) |
Aug 09, 2018 | 14.20 | 14.50 | 14.00 | 14.00 | 526 | -0.30(-2.10%) |
Aug 08, 2018 | 14.20 | 14.36 | 14.10 | 14.30 | 1,306 | +0.00(+0.00%) |
Aug 07, 2018 | 14.30 | 14.44 | 14.20 | 14.30 | 2,166 | +0.10(+0.70%) |
Aug 06, 2018 | 14.10 | 14.98 | 14.01 | 14.20 | 3,840 | -0.20(-1.39%) |
Aug 03, 2018 | 14.70 | 14.70 | 14.40 | 14.40 | 2,350 | -0.10(-0.69%) |
Aug 02, 2018 | 14.50 | 15.00 | 14.40 | 14.50 | 2,590 | +0.00(+0.00%) |
Aug 01, 2018 | 14.30 | 15.30 | 14.30 | 14.50 | 1,001 | -0.30(-2.03%) |
Jul 31, 2018 | 15.10 | 15.50 | 14.70 | 14.80 | 3,945 | -0.10(-0.67%) |
Jul 30, 2018 | 15.20 | 15.90 | 14.80 | 14.90 | 2,048 | -0.50(-3.25%) |
Jul 27, 2018 | 15.60 | 15.60 | 14.80 | 15.40 | 1,170 | -0.10(-0.65%) |
Jul 26, 2018 | 15.10 | 15.50 | 15.00 | 15.50 | 2,248 | +0.60(+4.03%) |
Jul 25, 2018 | 14.90 | 15.10 | 14.82 | 14.90 | 965 | +0.00(+0.00%) |
Jul 24, 2018 | 15.10 | 15.50 | 14.90 | 14.90 | 2,292 | -0.50(-3.25%) |
Jul 23, 2018 | 16.00 | 16.00 | 15.00 | 15.40 | 7,258 | -0.60(-3.75%) |
Jul 20, 2018 | 15.30 | 16.00 | 14.80 | 16.00 | 5,351 | +1.40(+9.59%) |
Jul 19, 2018 | 14.30 | 15.10 | 14.30 | 14.60 | 4,661 | +0.29(+2.03%) |
Jul 18, 2018 | 14.30 | 14.62 | 14.10 | 14.31 | 1,849 | +0.01(+0.07%) |
Jul 17, 2018 | 14.90 | 15.12 | 14.10 | 14.30 | 5,952 | -0.60(-4.03%) |
Jul 16, 2018 | 15.20 | 15.20 | 14.60 | 14.90 | 3,090 | -0.40(-2.61%) |
Jul 13, 2018 | 15.30 | 15.60 | 14.70 | 15.30 | 4,937 | +0.70(+4.79%) |
Jul 12, 2018 | 15.10 | 15.10 | 14.40 | 14.60 | 7,643 | -0.40(-2.67%) |
Jul 11, 2018 | 15.30 | 15.30 | 14.91 | 15.00 | 974 | -0.20(-1.32%) |
Jul 10, 2018 | 15.69 | 15.71 | 15.20 | 15.20 | 1,742 | -0.60(-3.80%) |
Jul 09, 2018 | 15.20 | 16.00 | 14.10 | 15.80 | 5,915 | +0.80(+5.33%) |
Jul 06, 2018 | 15.60 | 15.78 | 13.60 | 15.00 | 10,302 | -1.00(-6.25%) |
Jul 05, 2018 | 16.80 | 17.10 | 16.00 | 16.00 | 10,161 | -1.60(-9.09%) |
Jul 03, 2018 | 17.60 | 17.60 | 17.60 | 0 | +0.30(+1.73%) | |
Jul 02, 2018 | 18.00 | 18.00 | 17.00 | 17.30 | 3,472 | -0.70(-3.89%) |
Jun 29, 2018 | 17.50 | 18.00 | 2,424 | +0.50(+2.86%) | ||
Jun 28, 2018 | 18.20 | 18.50 | 17.40 | 17.50 | 3,494 | -1.00(-5.41%) |
Jun 27, 2018 | 18.30 | 19.50 | 18.10 | 18.50 | 17,439 | -0.20(-1.07%) |
Jun 26, 2018 | 17.30 | 18.70 | 17.29 | 18.70 | 7,569 | +1.40(+8.09%) |
Jun 25, 2018 | 17.70 | 17.80 | 17.10 | 17.30 | 3,734 | -0.50(-2.81%) |
Jun 22, 2018 | 17.40 | 17.80 | 17.01 | 17.80 | 7,039 | +0.60(+3.49%) |
Jun 21, 2018 | 17.60 | 17.60 | 16.80 | 17.20 | 6,555 | +0.50(+2.99%) |
Jun 20, 2018 | 16.40 | 17.13 | 16.40 | 16.70 | 2,684 | +0.10(+0.60%) |
Jun 19, 2018 | 16.80 | 17.00 | 16.40 | 16.60 | 1,851 | -0.10(-0.60%) |
Jun 18, 2018 | 16.90 | 17.10 | 16.50 | 16.70 | 2,708 | -0.20(-1.18%) |
Jun 15, 2018 | 16.90 | 16.60 | 16.90 | 2,467 | +0.30(+1.81%) | |
Jun 14, 2018 | 16.70 | 17.27 | 16.10 | 16.60 | 42,794 | +0.00(+0.00%) |
Jun 13, 2018 | 17.00 | 17.10 | 16.60 | 16.60 | 3,279 | -0.30(-1.78%) |
Jun 12, 2018 | 17.70 | 17.70 | 16.86 | 16.90 | 4,440 | -0.90(-5.06%) |
Jun 11, 2018 | 17.60 | 17.80 | 17.30 | 17.80 | 3,078 | +0.50(+2.89%) |
Jun 08, 2018 | 17.70 | 18.00 | 17.30 | 17.30 | 4,923 | -0.30(-1.70%) |
Jun 07, 2018 | 16.70 | 17.90 | 16.70 | 17.60 | 2,293 | +0.90(+5.39%) |
Jun 06, 2018 | 17.80 | 16.32 | 16.70 | 5,190 | +0.30(+1.83%) | |
Jun 05, 2018 | 16.70 | 16.90 | 16.30 | 16.40 | 10,797 | -0.30(-1.80%) |
Jun 04, 2018 | 16.90 | 16.90 | 16.50 | 16.70 | 3,057 | -0.30(-1.76%) |