Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 14.59 | 14.59 | 14.59 | 0 | +0.15(+1.05%) | |
Aug 30, 2018 | 14.33 | 14.52 | 14.33 | 14.43 | 215,103 | +0.01(+0.10%) |
Aug 29, 2018 | 14.38 | 14.49 | 14.24 | 14.42 | 406,170 | +0.14(+0.97%) |
Aug 28, 2018 | 14.36 | 14.42 | 14.25 | 14.28 | 189,315 | -0.13(-0.87%) |
Aug 27, 2018 | 14.34 | 14.47 | 14.29 | 14.40 | 114,487 | +0.03(+0.19%) |
Aug 24, 2018 | 14.49 | 14.60 | 14.24 | 14.38 | 271,568 | -0.01(-0.05%) |
Aug 23, 2018 | 14.20 | 14.40 | 14.16 | 14.38 | 250,073 | +0.15(+1.03%) |
Aug 22, 2018 | 14.47 | 14.53 | 14.22 | 14.24 | 153,617 | -0.23(-1.59%) |
Aug 21, 2018 | 14.46 | 14.64 | 14.37 | 14.47 | 510,277 | +0.03(+0.24%) |
Aug 20, 2018 | 14.32 | 14.54 | 14.23 | 14.43 | 252,429 | +0.11(+0.78%) |
Aug 17, 2018 | 14.14 | 14.35 | 14.04 | 14.32 | 272,000 | +0.16(+1.13%) |
Aug 16, 2018 | 14.41 | 14.53 | 14.15 | 14.16 | 322,927 | -0.26(-1.83%) |
Aug 15, 2018 | 14.36 | 14.53 | 14.29 | 14.43 | 319,409 | +0.05(+0.34%) |
Aug 14, 2018 | 14.22 | 14.60 | 14.22 | 14.38 | 266,771 | +0.16(+1.12%) |
Aug 13, 2018 | 14.50 | 14.61 | 14.13 | 14.22 | 182,523 | -0.22(-1.54%) |
Aug 10, 2018 | 14.45 | 14.66 | 14.40 | 14.44 | 308,535 | -0.03(-0.24%) |
Aug 09, 2018 | 14.39 | 14.58 | 14.38 | 14.47 | 346,903 | +0.05(+0.34%) |
Aug 08, 2018 | 14.39 | 14.47 | 14.26 | 14.43 | 267,351 | -0.01(-0.05%) |
Aug 07, 2018 | 14.52 | 14.52 | 14.39 | 14.43 | 393,436 | -0.17(-1.19%) |
Aug 06, 2018 | 14.66 | 14.68 | 13.97 | 14.61 | 827,533 | +0.26(+1.82%) |
Aug 03, 2018 | 14.31 | 14.50 | 14.13 | 14.35 | 423,319 | +0.11(+0.81%) |
Aug 02, 2018 | 14.19 | 14.31 | 14.19 | 14.23 | 276,301 | -0.07(-0.49%) |
Aug 01, 2018 | 14.20 | 14.33 | 13.91 | 14.30 | 420,725 | +0.01(+0.10%) |
Jul 31, 2018 | 14.29 | 14.41 | 14.19 | 14.29 | 391,399 | +0.10(+0.69%) |
Jul 30, 2018 | 14.13 | 14.30 | 14.11 | 14.19 | 252,917 | +0.09(+0.64%) |
Jul 27, 2018 | 14.02 | 14.12 | 13.87 | 14.10 | 338,022 | +0.17(+1.20%) |
Jul 26, 2018 | 13.72 | 13.96 | 13.66 | 13.93 | 249,105 | +0.17(+1.21%) |
Jul 25, 2018 | 13.64 | 13.88 | 13.64 | 13.77 | 257,074 | +0.03(+0.25%) |
Jul 24, 2018 | 13.63 | 13.77 | 13.56 | 13.73 | 335,726 | +0.10(+0.77%) |
Jul 23, 2018 | 13.77 | 13.79 | 13.57 | 13.63 | 339,692 | -0.23(-1.66%) |
Jul 20, 2018 | 14.01 | 14.01 | 13.80 | 13.86 | 226,411 | -0.12(-0.85%) |
Jul 19, 2018 | 13.95 | 14.11 | 13.93 | 13.97 | 261,297 | +0.01(+0.05%) |
Jul 18, 2018 | 14.02 | 14.04 | 13.83 | 13.97 | 318,594 | -0.05(-0.35%) |
Jul 17, 2018 | 14.11 | 14.13 | 13.99 | 14.02 | 283,422 | -0.11(-0.79%) |
Jul 16, 2018 | 14.22 | 14.27 | 14.08 | 14.13 | 212,378 | -0.05(-0.34%) |
Jul 13, 2018 | 14.55 | 14.55 | 14.12 | 14.18 | 248,935 | -0.33(-2.30%) |
Jul 12, 2018 | 14.54 | 14.54 | 14.46 | 14.51 | 233,441 | -0.01(-0.10%) |
Jul 11, 2018 | 14.51 | 14.61 | 14.47 | 14.52 | 217,069 | -0.02(-0.14%) |
Jul 10, 2018 | 14.35 | 14.59 | 14.29 | 14.54 | 341,291 | +0.16(+1.11%) |
Jul 09, 2018 | 14.59 | 14.59 | 14.33 | 14.38 | 238,744 | -0.17(-1.19%) |
Jul 06, 2018 | 14.24 | 14.59 | 14.22 | 14.56 | 518,231 | +0.35(+2.50%) |
Jul 05, 2018 | 14.13 | 14.24 | 14.09 | 14.20 | 279,753 | +0.08(+0.54%) |
Jul 03, 2018 | 14.13 | 14.13 | 14.13 | 0 | +0.17(+1.25%) | |
Jul 02, 2018 | 14.04 | 14.12 | 13.78 | 13.95 | 288,735 | -0.08(-0.54%) |
Jun 29, 2018 | 13.97 | 14.06 | 13.97 | 14.03 | 179,674 | +0.10(+0.75%) |
Jun 28, 2018 | 14.01 | 14.09 | 13.89 | 13.93 | 378,126 | -0.12(-0.84%) |
Jun 27, 2018 | 14.15 | 14.27 | 14.03 | 14.04 | 160,514 | -0.13(-0.93%) |
Jun 26, 2018 | 14.21 | 14.24 | 14.11 | 14.18 | 368,417 | +0.01(+0.05%) |
Jun 25, 2018 | 14.10 | 14.22 | 14.01 | 14.17 | 302,495 | +0.09(+0.64%) |
Jun 22, 2018 | 14.00 | 14.18 | 13.91 | 14.08 | 310,107 | +0.09(+0.65%) |
Jun 21, 2018 | 13.99 | 14.14 | 13.95 | 13.99 | 286,404 | +0.06(+0.45%) |
Jun 20, 2018 | 14.03 | 14.03 | 13.79 | 13.93 | 492,586 | +0.04(+0.30%) |
Jun 19, 2018 | 13.90 | 14.06 | 13.83 | 13.88 | 201,976 | -0.08(-0.55%) |
Jun 18, 2018 | 13.97 | 14.14 | 13.93 | 13.96 | 255,501 | -0.10(-0.74%) |
Jun 15, 2018 | 14.17 | 14.17 | 14.06 | 732,841 | -0.10(-0.74%) | |
Jun 14, 2018 | 14.04 | 14.31 | 14.04 | 14.17 | 735,518 | +0.13(+0.89%) |
Jun 13, 2018 | 14.13 | 14.21 | 13.98 | 14.04 | 324,861 | -0.05(-0.35%) |
Jun 12, 2018 | 13.90 | 14.14 | 13.90 | 14.09 | 512,214 | +0.18(+1.30%) |
Jun 11, 2018 | 13.83 | 14.23 | 13.63 | 13.91 | 436,700 | +0.08(+0.60%) |
Jun 08, 2018 | 13.70 | 13.85 | 13.60 | 13.83 | 361,223 | +0.08(+0.56%) |
Jun 07, 2018 | 13.55 | 13.93 | 13.54 | 13.75 | 436,225 | +0.23(+1.70%) |
Jun 06, 2018 | 13.31 | 13.53 | 13.28 | 13.52 | 538,389 | +0.32(+2.42%) |
Jun 05, 2018 | 13.17 | 13.26 | 13.15 | 13.20 | 565,084 | +0.03(+0.26%) |
Jun 04, 2018 | 13.26 | 13.33 | 13.12 | 13.17 | 185,920 | -0.01(-0.11%) |