Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 14.99 | 14.99 | 14.99 | 0 | +0.49(+3.38%) | |
Aug 30, 2018 | 14.45 | 14.50 | 14.45 | 14.50 | 2,875 | +0.10(+0.69%) |
Aug 29, 2018 | 14.30 | 14.45 | 14.30 | 14.40 | 5,701 | +0.15(+1.05%) |
Aug 28, 2018 | 14.25 | 14.32 | 14.25 | 14.25 | 5,750 | +0.00(+0.00%) |
Aug 27, 2018 | 14.28 | 14.39 | 14.25 | 14.25 | 8,860 | -0.04(-0.28%) |
Aug 24, 2018 | 14.33 | 14.37 | 14.28 | 14.29 | 7,100 | -0.04(-0.28%) |
Aug 23, 2018 | 14.33 | 14.36 | 14.33 | 14.33 | 3,390 | +0.00(+0.00%) |
Aug 22, 2018 | 14.31 | 14.34 | 14.30 | 14.33 | 3,908 | +0.01(+0.07%) |
Aug 21, 2018 | 14.31 | 14.33 | 14.31 | 14.32 | 7,230 | +0.00(+0.00%) |
Aug 20, 2018 | 14.33 | 14.34 | 14.32 | 14.32 | 4,184 | -0.01(-0.07%) |
Aug 17, 2018 | 14.39 | 14.39 | 14.32 | 14.33 | 1,800 | -0.07(-0.49%) |
Aug 16, 2018 | 14.74 | 14.74 | 14.35 | 14.40 | 4,985 | -0.39(-2.66%) |
Aug 15, 2018 | 14.90 | 14.90 | 14.79 | 14.79 | 555 | -0.17(-1.11%) |
Aug 14, 2018 | 14.39 | 15.00 | 14.39 | 14.96 | 4,983 | +0.57(+3.96%) |
Aug 13, 2018 | 14.39 | 14.39 | 14.39 | 14.39 | 128 | -0.03(-0.21%) |
Aug 10, 2018 | 14.39 | 14.42 | 14.37 | 14.42 | 3,500 | +0.03(+0.18%) |
Aug 09, 2018 | 14.37 | 14.41 | 14.37 | 14.39 | 686 | +0.02(+0.17%) |
Aug 08, 2018 | 14.37 | 14.37 | 14.37 | 14.37 | 154 | -0.03(-0.21%) |
Aug 07, 2018 | 14.36 | 14.40 | 14.36 | 14.40 | 3,040 | +0.00(+0.00%) |
Aug 06, 2018 | 14.40 | 14.40 | 14.40 | 14.40 | 597 | +0.00(+0.00%) |
Aug 03, 2018 | 14.36 | 14.40 | 14.36 | 14.40 | 3,000 | +0.04(+0.28%) |
Aug 02, 2018 | 14.36 | 14.36 | 176 | +0.00(+0.00%) | ||
Aug 01, 2018 | 14.36 | 14.36 | 14.36 | 14.36 | 83 | +0.00(+0.00%) |
Jul 31, 2018 | 14.30 | 14.36 | 14.30 | 14.36 | 2,747 | -0.01(-0.10%) |
Jul 30, 2018 | 14.37 | 14.37 | 14.37 | 14.37 | 313 | +0.01(+0.10%) |
Jul 27, 2018 | 14.50 | 14.50 | 14.36 | 14.36 | 6,000 | -0.03(-0.21%) |
Jul 26, 2018 | 14.40 | 14.40 | 14.32 | 14.39 | 1,831 | -0.05(-0.37%) |
Jul 25, 2018 | 14.35 | 14.44 | 14.35 | 14.44 | 710 | +0.04(+0.30%) |
Jul 24, 2018 | 14.34 | 14.50 | 14.12 | 14.40 | 6,312 | +0.05(+0.35%) |
Jul 20, 2018 | 14.35 | 14.35 | 14.35 | 0 | +0.03(+0.19%) | |
Jul 19, 2018 | 14.34 | 14.34 | 14.32 | 14.32 | 695 | +0.00(+0.02%) |
Jul 18, 2018 | 14.32 | 14.32 | 14.32 | 14.32 | 796 | +0.00(+0.00%) |
Jul 17, 2018 | 14.33 | 14.33 | 14.32 | 14.32 | 1,952 | -0.01(-0.07%) |
Jul 16, 2018 | 14.43 | 14.43 | 14.33 | 14.33 | 403 | -0.04(-0.28%) |
Jul 13, 2018 | 14.34 | 14.37 | 14.33 | 14.37 | 1,392 | +0.05(+0.36%) |
Jul 12, 2018 | 14.39 | 14.39 | 14.31 | 14.32 | 3,073 | -0.08(-0.55%) |
Jul 11, 2018 | 14.52 | 14.52 | 14.36 | 14.40 | 2,931 | -0.05(-0.36%) |
Jul 10, 2018 | 14.50 | 14.50 | 14.40 | 14.45 | 5,102 | -0.01(-0.05%) |
Jul 09, 2018 | 14.49 | 14.49 | 14.46 | 14.46 | 294 | -0.04(-0.30%) |
Jul 06, 2018 | 14.50 | 14.52 | 14.47 | 14.50 | 2,243 | -0.05(-0.34%) |
Jul 05, 2018 | 14.54 | 14.55 | 14.54 | 14.55 | 2,304 | -0.04(-0.30%) |
Jul 03, 2018 | 14.59 | 14.59 | 14.59 | 0 | +0.07(+0.46%) | |
Jul 02, 2018 | 14.53 | 14.53 | 14.53 | 14.53 | 292 | -0.01(-0.10%) |
Jun 29, 2018 | 14.64 | 14.54 | 14.54 | 2,507 | +0.05(+0.35%) | |
Jun 28, 2018 | 14.53 | 14.53 | 14.35 | 14.49 | 2,252 | -0.05(-0.34%) |
Jun 27, 2018 | 14.40 | 14.54 | 14.38 | 14.54 | 5,586 | +0.14(+0.97%) |
Jun 26, 2018 | 14.40 | 14.40 | 14.40 | 14.40 | 1,200 | +0.01(+0.07%) |
Jun 25, 2018 | 14.36 | 14.40 | 14.35 | 14.39 | 10,075 | +0.03(+0.21%) |
Jun 22, 2018 | 14.36 | 14.36 | 14.36 | 14.36 | 541 | +0.01(+0.07%) |
Jun 21, 2018 | 14.70 | 14.71 | 14.35 | 14.35 | 9,715 | -0.20(-1.37%) |
Jun 20, 2018 | 14.76 | 14.78 | 14.42 | 14.55 | 11,356 | -0.21(-1.42%) |
Jun 19, 2018 | 14.75 | 14.78 | 14.74 | 14.76 | 1,616 | -0.13(-0.87%) |
Jun 18, 2018 | 14.99 | 15.00 | 14.89 | 14.89 | 7,973 | -0.06(-0.39%) |
Jun 15, 2018 | 14.97 | 14.97 | 14.95 | 14.95 | 3,482 | +0.03(+0.19%) |
Jun 14, 2018 | 14.94 | 15.00 | 14.89 | 14.92 | 9,724 | +0.00(+0.01%) |
Jun 13, 2018 | 14.91 | 14.92 | 14.91 | 14.92 | 1,660 | -0.03(-0.20%) |
Jun 12, 2018 | 14.70 | 15.00 | 14.70 | 14.95 | 11,235 | +0.30(+2.05%) |
Jun 11, 2018 | 14.56 | 14.65 | 14.56 | 14.65 | 1,310 | +0.11(+0.74%) |
Jun 08, 2018 | 14.52 | 14.57 | 14.52 | 14.54 | 2,609 | -0.01(-0.07%) |
Jun 07, 2018 | 14.41 | 14.60 | 14.41 | 14.55 | 6,675 | +0.13(+0.92%) |
Jun 06, 2018 | 14.43 | 14.43 | 14.34 | 14.42 | 3,263 | -0.06(-0.43%) |
Jun 05, 2018 | 14.42 | 14.48 | 14.42 | 14.48 | 5,343 | +0.03(+0.22%) |
Jun 04, 2018 | 14.36 | 14.45 | 14.36 | 14.45 | 2,606 | +0.14(+0.98%) |