Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 14.90 | 14.90 | 14.90 | 0 | -0.06(-0.38%) | |
Aug 30, 2018 | 14.90 | 14.96 | 14.88 | 14.96 | 65,267 | +0.07(+0.47%) |
Aug 29, 2018 | 14.86 | 14.89 | 14.84 | 14.89 | 81,027 | +0.08(+0.56%) |
Aug 28, 2018 | 14.89 | 14.89 | 14.80 | 14.81 | 103,652 | -0.06(-0.43%) |
Aug 27, 2018 | 14.97 | 14.99 | 14.86 | 14.87 | 91,100 | -0.01(-0.04%) |
Aug 24, 2018 | 14.90 | 14.94 | 14.85 | 14.88 | 117,490 | +0.02(+0.13%) |
Aug 23, 2018 | 15.07 | 15.09 | 14.78 | 14.86 | 324,950 | -0.23(-1.52%) |
Aug 22, 2018 | 15.14 | 15.18 | 15.07 | 15.09 | 76,715 | -0.05(-0.34%) |
Aug 21, 2018 | 15.15 | 15.19 | 15.12 | 15.14 | 92,900 | -0.01(-0.08%) |
Aug 20, 2018 | 15.12 | 15.19 | 15.11 | 15.15 | 76,100 | +0.06(+0.38%) |
Aug 17, 2018 | 14.98 | 15.10 | 14.98 | 15.10 | 79,686 | +0.09(+0.59%) |
Aug 16, 2018 | 14.97 | 15.04 | 14.92 | 15.01 | 54,883 | +0.04(+0.26%) |
Aug 15, 2018 | 14.97 | 15.08 | 14.89 | 14.97 | 91,423 | -0.03(-0.17%) |
Aug 14, 2018 | 15.09 | 15.10 | 14.98 | 14.99 | 118,317 | -0.03(-0.21%) |
Aug 13, 2018 | 15.00 | 15.06 | 14.99 | 15.03 | 77,363 | +0.02(+0.13%) |
Aug 10, 2018 | 15.04 | 15.07 | 14.99 | 15.01 | 96,784 | -0.03(-0.22%) |
Aug 09, 2018 | 14.88 | 15.07 | 14.88 | 15.04 | 92,153 | +0.13(+0.89%) |
Aug 08, 2018 | 14.98 | 15.00 | 14.88 | 14.91 | 75,723 | -0.08(-0.55%) |
Aug 07, 2018 | 14.97 | 15.04 | 14.97 | 14.99 | 101,581 | +0.03(+0.17%) |
Aug 06, 2018 | 14.97 | 15.02 | 14.92 | 14.96 | 155,709 | +0.12(+0.81%) |
Aug 03, 2018 | 14.83 | 14.96 | 14.83 | 14.84 | 90,881 | +0.03(+0.21%) |
Aug 02, 2018 | 14.71 | 14.83 | 14.68 | 14.81 | 144,587 | +0.00(+0.00%) |
Aug 01, 2018 | 14.81 | 14.82 | 14.74 | 14.81 | 59,814 | -0.02(-0.10%) |
Jul 31, 2018 | 14.69 | 14.83 | 14.64 | 14.83 | 110,139 | +0.23(+1.58%) |
Jul 30, 2018 | 14.68 | 14.68 | 14.57 | 14.60 | 96,293 | -0.06(-0.39%) |
Jul 27, 2018 | 14.75 | 14.75 | 14.64 | 14.65 | 73,999 | -0.03(-0.17%) |
Jul 26, 2018 | 14.67 | 14.72 | 14.67 | 14.68 | 69,702 | +0.01(+0.04%) |
Jul 25, 2018 | 14.72 | 14.72 | 14.65 | 14.67 | 71,608 | -0.01(-0.09%) |
Jul 24, 2018 | 14.71 | 14.71 | 14.58 | 14.68 | 101,175 | +0.04(+0.30%) |
Jul 23, 2018 | 14.71 | 14.72 | 14.63 | 14.64 | 120,558 | -0.04(-0.26%) |
Jul 20, 2018 | 14.71 | 14.75 | 14.65 | 14.68 | 97,136 | -0.04(-0.26%) |
Jul 19, 2018 | 14.64 | 14.72 | 14.63 | 14.72 | 97,237 | +0.08(+0.52%) |
Jul 18, 2018 | 14.55 | 14.67 | 14.50 | 14.64 | 237,323 | +0.04(+0.26%) |
Jul 17, 2018 | 14.58 | 14.67 | 14.48 | 14.60 | 110,402 | +0.01(+0.09%) |
Jul 16, 2018 | 14.67 | 14.67 | 14.53 | 14.59 | 95,867 | -0.03(-0.17%) |
Jul 13, 2018 | 14.75 | 14.78 | 14.61 | 14.62 | 150,789 | -0.16(-1.12%) |
Jul 12, 2018 | 14.75 | 14.83 | 14.74 | 14.78 | 90,545 | -0.02(-0.13%) |
Jul 11, 2018 | 14.79 | 14.83 | 14.70 | 14.80 | 105,553 | +0.04(+0.25%) |
Jul 10, 2018 | 14.82 | 14.86 | 14.74 | 14.76 | 164,312 | -0.08(-0.51%) |
Jul 09, 2018 | 14.96 | 14.97 | 14.81 | 14.84 | 183,810 | -0.13(-0.88%) |
Jul 06, 2018 | 14.91 | 14.99 | 14.89 | 14.97 | 73,277 | +0.08(+0.51%) |
Jul 05, 2018 | 14.81 | 14.89 | 14.81 | 14.89 | 114,818 | +0.08(+0.55%) |
Jul 03, 2018 | 14.81 | 14.81 | 14.81 | 0 | +0.03(+0.17%) | |
Jul 02, 2018 | 14.78 | 14.79 | 14.62 | 14.79 | 135,110 | +0.06(+0.43%) |
Jun 29, 2018 | 14.66 | 14.76 | 14.64 | 14.72 | 75,309 | +0.12(+0.82%) |
Jun 28, 2018 | 14.55 | 14.64 | 14.55 | 14.60 | 97,445 | +0.03(+0.17%) |
Jun 27, 2018 | 14.66 | 14.69 | 14.57 | 14.58 | 96,921 | -0.05(-0.32%) |
Jun 26, 2018 | 14.53 | 14.64 | 14.50 | 14.63 | 67,530 | +0.10(+0.67%) |
Jun 25, 2018 | 14.53 | 14.55 | 14.48 | 14.53 | 113,197 | +0.04(+0.26%) |
Jun 22, 2018 | 14.51 | 14.54 | 14.44 | 14.49 | 115,408 | +0.05(+0.35%) |
Jun 21, 2018 | 14.57 | 14.61 | 14.40 | 14.44 | 150,454 | -0.02(-0.13%) |
Jun 20, 2018 | 14.44 | 14.46 | 14.36 | 14.46 | 128,251 | +0.07(+0.48%) |
Jun 19, 2018 | 14.25 | 14.39 | 14.21 | 14.39 | 182,642 | +0.14(+0.97%) |
Jun 18, 2018 | 14.24 | 14.27 | 14.22 | 14.25 | 66,765 | +0.01(+0.09%) |
Jun 15, 2018 | 14.24 | 14.19 | 14.24 | 97,684 | +0.00(+0.00%) | |
Jun 14, 2018 | 14.25 | 14.26 | 14.18 | 14.24 | 116,197 | +0.10(+0.71%) |
Jun 13, 2018 | 14.23 | 14.23 | 14.13 | 14.14 | 82,440 | -0.04(-0.27%) |
Jun 12, 2018 | 14.14 | 14.19 | 14.10 | 14.18 | 108,010 | +0.03(+0.22%) |
Jun 11, 2018 | 14.16 | 14.18 | 14.10 | 14.14 | 134,587 | +0.03(+0.22%) |
Jun 08, 2018 | 14.12 | 14.15 | 14.06 | 14.11 | 128,734 | -0.05(-0.36%) |
Jun 07, 2018 | 14.06 | 14.16 | 14.03 | 14.16 | 142,125 | +0.13(+0.94%) |
Jun 06, 2018 | 13.98 | 14.03 | 118,574 | -0.09(-0.62%) | ||
Jun 05, 2018 | 14.22 | 14.22 | 14.11 | 14.12 | 157,053 | -0.10(-0.70%) |
Jun 04, 2018 | 14.29 | 14.33 | 14.21 | 14.22 | 116,664 | -0.11(-0.79%) |