Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 13.69 | 13.69 | 13.69 | 0 | -0.07(-0.50%) | |
Aug 30, 2018 | 13.83 | 14.02 | 13.76 | 13.76 | 51,406 | -0.04(-0.31%) |
Aug 29, 2018 | 13.81 | 14.01 | 13.76 | 13.80 | 38,338 | +0.00(+0.00%) |
Aug 28, 2018 | 13.87 | 14.01 | 13.76 | 13.80 | 30,438 | -0.07(-0.49%) |
Aug 27, 2018 | 13.90 | 14.08 | 13.75 | 13.87 | 64,370 | +0.08(+0.56%) |
Aug 24, 2018 | 13.67 | 13.88 | 13.55 | 13.79 | 35,103 | +0.22(+1.64%) |
Aug 23, 2018 | 13.67 | 13.71 | 13.54 | 13.57 | 43,123 | -0.06(-0.44%) |
Aug 22, 2018 | 13.79 | 13.84 | 13.55 | 13.63 | 35,171 | -0.08(-0.56%) |
Aug 21, 2018 | 13.38 | 13.90 | 13.38 | 13.71 | 30,758 | +0.29(+2.17%) |
Aug 20, 2018 | 13.71 | 13.79 | 13.41 | 13.42 | 80,551 | -0.19(-1.38%) |
Aug 17, 2018 | 13.39 | 13.75 | 13.30 | 13.61 | 34,869 | +0.24(+1.79%) |
Aug 16, 2018 | 13.16 | 13.42 | 13.16 | 13.37 | 55,770 | +0.19(+1.43%) |
Aug 15, 2018 | 13.36 | 13.36 | 12.97 | 13.18 | 93,600 | -0.14(-1.08%) |
Aug 14, 2018 | 13.36 | 13.45 | 13.23 | 13.32 | 65,294 | -0.04(-0.32%) |
Aug 13, 2018 | 13.42 | 13.53 | 13.15 | 13.36 | 81,180 | -0.10(-0.75%) |
Aug 10, 2018 | 13.63 | 13.69 | 13.39 | 13.47 | 65,648 | -0.27(-1.97%) |
Aug 09, 2018 | 13.64 | 13.77 | 13.56 | 13.74 | 73,077 | +0.06(+0.43%) |
Aug 08, 2018 | 13.68 | 13.72 | 13.45 | 13.68 | 43,540 | +0.12(+0.87%) |
Aug 07, 2018 | 13.58 | 13.82 | 13.43 | 13.56 | 47,433 | -0.01(-0.06%) |
Aug 06, 2018 | 13.20 | 13.75 | 13.20 | 13.57 | 166,530 | +0.32(+2.43%) |
Aug 03, 2018 | 13.08 | 13.51 | 13.00 | 13.25 | 108,155 | +0.25(+1.89%) |
Aug 02, 2018 | 13.53 | 13.55 | 12.94 | 13.00 | 180,818 | -0.50(-3.70%) |
Aug 01, 2018 | 13.52 | 13.67 | 13.23 | 13.50 | 138,319 | +0.06(+0.44%) |
Jul 31, 2018 | 13.46 | 13.55 | 13.22 | 13.44 | 297,856 | -0.02(-0.13%) |
Jul 30, 2018 | 14.02 | 14.02 | 13.28 | 13.46 | 179,680 | -0.55(-3.93%) |
Jul 27, 2018 | 13.75 | 14.50 | 13.48 | 14.01 | 180,652 | +0.45(+3.31%) |
Jul 26, 2018 | 13.79 | 12.51 | 13.56 | 1,095,761 | -0.58(-4.13%) | |
Jul 25, 2018 | 14.23 | 14.24 | 13.92 | 14.14 | 37,253 | -0.04(-0.30%) |
Jul 24, 2018 | 14.11 | 14.37 | 14.00 | 14.19 | 124,872 | +0.16(+1.15%) |
Jul 23, 2018 | 14.05 | 14.13 | 13.92 | 14.03 | 33,828 | +0.08(+0.61%) |
Jul 20, 2018 | 14.33 | 14.33 | 13.83 | 13.94 | 257,604 | -0.41(-2.89%) |
Jul 19, 2018 | 14.13 | 14.43 | 13.96 | 14.36 | 50,844 | +0.17(+1.19%) |
Jul 18, 2018 | 14.21 | 14.25 | 13.98 | 14.19 | 140,477 | -0.06(-0.42%) |
Jul 17, 2018 | 14.02 | 14.36 | 14.02 | 14.25 | 44,041 | +0.24(+1.69%) |
Jul 16, 2018 | 14.18 | 14.21 | 13.84 | 14.01 | 84,384 | -0.12(-0.84%) |
Jul 13, 2018 | 14.30 | 14.36 | 14.09 | 14.13 | 50,593 | -0.21(-1.48%) |
Jul 12, 2018 | 14.58 | 14.59 | 14.24 | 14.34 | 88,161 | -0.16(-1.11%) |
Jul 11, 2018 | 14.31 | 14.72 | 14.19 | 14.50 | 82,195 | +0.09(+0.65%) |
Jul 10, 2018 | 14.16 | 14.43 | 13.94 | 14.41 | 135,940 | +0.31(+2.22%) |
Jul 09, 2018 | 14.19 | 14.19 | 13.93 | 14.09 | 89,274 | -0.05(-0.36%) |
Jul 06, 2018 | 14.05 | 14.23 | 13.87 | 14.14 | 63,636 | +0.04(+0.30%) |
Jul 05, 2018 | 14.14 | 14.15 | 13.96 | 14.10 | 52,264 | +0.05(+0.36%) |
Jul 03, 2018 | 14.05 | 14.05 | 14.05 | 0 | -0.16(-1.13%) | |
Jul 02, 2018 | 14.09 | 14.21 | 13.96 | 14.21 | 119,951 | +0.14(+0.96%) |
Jun 29, 2018 | 14.22 | 14.33 | 14.05 | 14.08 | 120,718 | -0.08(-0.60%) |
Jun 28, 2018 | 14.14 | 14.22 | 14.00 | 14.16 | 96,976 | +0.14(+1.03%) |
Jun 27, 2018 | 13.75 | 14.24 | 13.59 | 14.02 | 169,705 | +0.36(+2.67%) |
Jun 26, 2018 | 14.14 | 14.25 | 13.53 | 13.65 | 409,647 | -0.41(-2.89%) |
Jun 25, 2018 | 14.00 | 14.29 | 13.89 | 14.06 | 168,078 | -0.02(-0.12%) |
Jun 22, 2018 | 14.13 | 14.19 | 13.96 | 14.08 | 355,144 | +0.08(+0.54%) |
Jun 21, 2018 | 14.14 | 14.14 | 13.93 | 14.00 | 109,194 | -0.16(-1.14%) |
Jun 20, 2018 | 14.14 | 14.28 | 14.06 | 14.16 | 53,063 | +0.12(+0.84%) |
Jun 19, 2018 | 14.26 | 14.32 | 14.00 | 14.04 | 100,264 | -0.21(-1.49%) |
Jun 18, 2018 | 14.14 | 14.31 | 14.01 | 14.25 | 92,726 | +0.11(+0.78%) |
Jun 15, 2018 | 14.13 | 14.13 | 14.14 | 272,128 | +0.02(+0.12%) | |
Jun 14, 2018 | 14.03 | 14.30 | 14.03 | 14.13 | 92,060 | +0.11(+0.79%) |
Jun 13, 2018 | 14.30 | 14.36 | 13.92 | 14.02 | 138,012 | -0.34(-2.36%) |
Jun 12, 2018 | 14.35 | 14.45 | 14.25 | 14.36 | 126,816 | +0.05(+0.36%) |
Jun 11, 2018 | 14.31 | 14.41 | 14.16 | 14.30 | 52,699 | +0.01(+0.06%) |
Jun 08, 2018 | 14.30 | 14.32 | 14.04 | 14.30 | 49,567 | -0.02(-0.12%) |
Jun 07, 2018 | 14.36 | 14.42 | 14.25 | 14.31 | 67,565 | -0.03(-0.18%) |
Jun 06, 2018 | 14.21 | 14.34 | 67,197 | -0.13(-0.88%) | ||
Jun 05, 2018 | 14.63 | 14.72 | 14.40 | 14.47 | 85,280 | -0.14(-0.93%) |
Jun 04, 2018 | 14.58 | 14.83 | 14.51 | 14.60 | 99,969 | +0.02(+0.12%) |