Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 13.51 | 13.51 | 13.51 | 0 | -0.08(-0.57%) | |
Aug 30, 2018 | 13.75 | 13.77 | 13.56 | 13.59 | 338,421 | -0.17(-1.22%) |
Aug 29, 2018 | 13.83 | 13.93 | 13.75 | 13.75 | 199,261 | -0.12(-0.86%) |
Aug 28, 2018 | 13.93 | 13.97 | 13.70 | 13.87 | 495,000 | -0.08(-0.56%) |
Aug 27, 2018 | 14.20 | 14.20 | 13.84 | 13.95 | 676,219 | -0.23(-1.60%) |
Aug 24, 2018 | 14.24 | 14.30 | 14.14 | 14.18 | 297,135 | -0.04(-0.25%) |
Aug 23, 2018 | 14.30 | 14.40 | 14.16 | 14.21 | 533,343 | -0.10(-0.71%) |
Aug 22, 2018 | 14.26 | 14.34 | 14.22 | 14.32 | 239,518 | +0.03(+0.21%) |
Aug 21, 2018 | 14.46 | 14.46 | 14.25 | 14.29 | 449,350 | -0.09(-0.62%) |
Aug 20, 2018 | 14.53 | 14.61 | 14.36 | 14.37 | 349,617 | -0.17(-1.15%) |
Aug 17, 2018 | 14.46 | 14.59 | 14.37 | 14.54 | 443,695 | +0.01(+0.08%) |
Aug 16, 2018 | 14.57 | 14.58 | 14.36 | 14.53 | 326,338 | +0.06(+0.41%) |
Aug 15, 2018 | 14.58 | 14.69 | 14.42 | 14.47 | 540,947 | -0.14(-0.94%) |
Aug 14, 2018 | 14.40 | 14.64 | 14.32 | 14.61 | 564,325 | +0.25(+1.71%) |
Aug 13, 2018 | 14.29 | 14.52 | 14.12 | 14.36 | 428,601 | +0.07(+0.50%) |
Aug 10, 2018 | 14.03 | 14.35 | 13.97 | 14.29 | 1,063,899 | +0.33(+2.35%) |
Aug 09, 2018 | 13.75 | 13.97 | 13.60 | 13.96 | 518,655 | +0.39(+2.91%) |
Aug 08, 2018 | 13.51 | 13.63 | 13.48 | 13.57 | 278,519 | +0.01(+0.04%) |
Aug 07, 2018 | 13.44 | 13.65 | 13.33 | 13.56 | 282,571 | +0.08(+0.62%) |
Aug 06, 2018 | 13.38 | 13.49 | 13.30 | 13.48 | 423,635 | +0.10(+0.71%) |
Aug 03, 2018 | 13.65 | 13.69 | 13.36 | 13.38 | 667,573 | -0.27(-1.96%) |
Aug 02, 2018 | 13.76 | 13.80 | 13.61 | 13.65 | 412,167 | -0.12(-0.85%) |
Aug 01, 2018 | 13.85 | 13.93 | 13.72 | 13.77 | 380,199 | -0.08(-0.55%) |
Jul 31, 2018 | 13.85 | 13.92 | 13.84 | 13.84 | 219,954 | -0.06(-0.42%) |
Jul 30, 2018 | 13.88 | 13.96 | 13.80 | 13.90 | 274,723 | +0.05(+0.34%) |
Jul 27, 2018 | 13.77 | 13.93 | 13.74 | 13.85 | 207,006 | +0.05(+0.38%) |
Jul 26, 2018 | 13.78 | 13.85 | 13.76 | 13.80 | 206,552 | +0.04(+0.30%) |
Jul 25, 2018 | 13.77 | 13.78 | 13.60 | 13.76 | 322,560 | -0.01(-0.04%) |
Jul 24, 2018 | 13.75 | 13.78 | 13.64 | 13.77 | 163,985 | +0.01(+0.09%) |
Jul 23, 2018 | 13.62 | 13.80 | 13.60 | 13.76 | 171,822 | +0.07(+0.51%) |
Jul 20, 2018 | 13.66 | 13.71 | 13.58 | 13.69 | 143,131 | -0.01(-0.04%) |
Jul 19, 2018 | 13.56 | 13.78 | 13.50 | 13.69 | 276,323 | +0.18(+1.34%) |
Jul 18, 2018 | 13.55 | 13.60 | 13.46 | 13.51 | 253,842 | -0.04(-0.26%) |
Jul 17, 2018 | 13.62 | 13.63 | 13.53 | 13.55 | 160,097 | -0.07(-0.51%) |
Jul 16, 2018 | 13.51 | 13.67 | 13.47 | 13.62 | 151,039 | +0.10(+0.78%) |
Jul 13, 2018 | 13.56 | 13.60 | 13.42 | 13.51 | 217,923 | -0.06(-0.47%) |
Jul 12, 2018 | 13.68 | 13.69 | 13.56 | 13.57 | 175,166 | -0.05(-0.38%) |
Jul 11, 2018 | 13.56 | 13.71 | 13.56 | 13.63 | 266,246 | -0.02(-0.17%) |
Jul 10, 2018 | 13.56 | 13.74 | 13.56 | 13.65 | 211,953 | +0.09(+0.69%) |
Jul 09, 2018 | 13.70 | 13.73 | 13.56 | 13.56 | 298,673 | -0.13(-0.98%) |
Jul 06, 2018 | 13.68 | 13.76 | 13.66 | 13.69 | 181,921 | +0.01(+0.04%) |
Jul 05, 2018 | 13.73 | 13.73 | 13.65 | 13.69 | 223,489 | -0.02(-0.13%) |
Jul 03, 2018 | 13.70 | 13.70 | 13.70 | 0 | +0.02(+0.13%) | |
Jul 02, 2018 | 13.67 | 13.69 | 13.58 | 13.69 | 174,465 | +0.01(+0.09%) |
Jun 29, 2018 | 13.68 | 13.74 | 13.61 | 13.67 | 186,752 | -0.01(-0.04%) |
Jun 28, 2018 | 13.67 | 13.71 | 13.45 | 13.68 | 247,830 | +0.02(+0.13%) |
Jun 27, 2018 | 13.63 | 13.70 | 13.52 | 13.66 | 313,555 | +0.04(+0.26%) |
Jun 26, 2018 | 13.67 | 13.74 | 13.61 | 13.63 | 212,982 | -0.08(-0.59%) |
Jun 25, 2018 | 13.69 | 13.77 | 13.64 | 13.71 | 197,334 | +0.02(+0.17%) |
Jun 22, 2018 | 13.68 | 13.74 | 13.67 | 13.69 | 353,924 | +0.01(+0.09%) |
Jun 21, 2018 | 13.71 | 13.71 | 13.63 | 13.67 | 237,761 | -0.03(-0.25%) |
Jun 20, 2018 | 13.76 | 13.76 | 13.66 | 13.71 | 349,007 | +0.02(+0.13%) |
Jun 19, 2018 | 13.63 | 13.72 | 13.62 | 13.69 | 343,712 | -0.01(-0.08%) |
Jun 18, 2018 | 13.62 | 13.75 | 13.61 | 13.70 | 392,800 | +0.02(+0.17%) |
Jun 15, 2018 | 13.76 | 13.61 | 13.68 | 373,420 | -0.01(-0.09%) | |
Jun 14, 2018 | 13.69 | 13.76 | 13.61 | 13.69 | 225,624 | +0.03(+0.21%) |
Jun 13, 2018 | 13.69 | 13.72 | 13.59 | 13.66 | 240,204 | -0.02(-0.13%) |
Jun 12, 2018 | 13.56 | 13.71 | 13.56 | 13.68 | 260,876 | +0.10(+0.77%) |
Jun 11, 2018 | 13.69 | 13.75 | 13.56 | 13.57 | 230,306 | -0.13(-0.93%) |
Jun 08, 2018 | 13.74 | 13.74 | 13.62 | 13.70 | 109,818 | +0.03(+0.21%) |
Jun 07, 2018 | 13.78 | 13.83 | 13.66 | 13.67 | 155,850 | -0.04(-0.30%) |
Jun 06, 2018 | 13.65 | 13.71 | 143,698 | -0.04(-0.30%) | ||
Jun 05, 2018 | 13.70 | 13.79 | 13.63 | 13.76 | 157,585 | +0.09(+0.64%) |
Jun 04, 2018 | 13.69 | 13.74 | 13.57 | 13.67 | 248,747 | -0.02(-0.13%) |