Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 14.30 | 14.30 | 14.30 | 0 | +0.15(+1.05%) | |
Aug 30, 2018 | 14.05 | 14.23 | 14.05 | 14.15 | 219,465 | +0.01(+0.10%) |
Aug 29, 2018 | 14.10 | 14.20 | 13.96 | 14.13 | 414,407 | +0.14(+0.97%) |
Aug 28, 2018 | 14.07 | 14.13 | 13.97 | 14.00 | 193,154 | -0.12(-0.87%) |
Aug 27, 2018 | 14.06 | 14.19 | 14.01 | 14.12 | 116,809 | +0.03(+0.19%) |
Aug 24, 2018 | 14.20 | 14.31 | 13.96 | 14.09 | 277,075 | -0.01(-0.05%) |
Aug 23, 2018 | 13.91 | 14.12 | 13.88 | 14.10 | 255,144 | +0.14(+1.03%) |
Aug 22, 2018 | 14.18 | 14.24 | 13.94 | 13.96 | 156,732 | -0.22(-1.59%) |
Aug 21, 2018 | 14.17 | 14.35 | 14.08 | 14.18 | 520,624 | +0.03(+0.24%) |
Aug 20, 2018 | 14.04 | 14.25 | 13.95 | 14.15 | 257,548 | +0.11(+0.78%) |
Aug 17, 2018 | 13.86 | 14.06 | 13.76 | 14.04 | 277,515 | +0.16(+1.13%) |
Aug 16, 2018 | 14.13 | 14.24 | 13.87 | 13.88 | 329,476 | -0.26(-1.83%) |
Aug 15, 2018 | 14.08 | 14.24 | 14.01 | 14.14 | 325,886 | +0.05(+0.34%) |
Aug 14, 2018 | 13.94 | 14.31 | 13.94 | 14.09 | 272,181 | +0.16(+1.12%) |
Aug 13, 2018 | 14.21 | 14.32 | 13.85 | 13.93 | 186,224 | -0.22(-1.54%) |
Aug 10, 2018 | 14.16 | 14.36 | 14.11 | 14.15 | 314,791 | -0.03(-0.24%) |
Aug 09, 2018 | 14.11 | 14.29 | 14.10 | 14.19 | 353,937 | +0.05(+0.34%) |
Aug 08, 2018 | 14.11 | 14.18 | 13.98 | 14.14 | 272,772 | -0.01(-0.05%) |
Aug 07, 2018 | 14.23 | 14.23 | 14.11 | 14.15 | 401,414 | -0.17(-1.19%) |
Aug 06, 2018 | 14.36 | 14.38 | 13.70 | 14.32 | 844,314 | +0.26(+1.82%) |
Aug 03, 2018 | 14.03 | 14.21 | 13.85 | 14.06 | 431,903 | +0.11(+0.81%) |
Aug 02, 2018 | 13.91 | 14.02 | 13.91 | 13.95 | 281,903 | -0.07(-0.49%) |
Aug 01, 2018 | 13.91 | 14.04 | 13.63 | 14.02 | 429,257 | +0.01(+0.10%) |
Jul 31, 2018 | 14.01 | 14.13 | 13.91 | 14.00 | 399,336 | +0.10(+0.69%) |
Jul 30, 2018 | 13.85 | 14.02 | 13.83 | 13.91 | 258,045 | +0.09(+0.64%) |
Jul 27, 2018 | 13.74 | 13.84 | 13.59 | 13.82 | 344,876 | +0.16(+1.20%) |
Jul 26, 2018 | 13.45 | 13.68 | 13.39 | 13.66 | 254,156 | +0.16(+1.21%) |
Jul 25, 2018 | 13.37 | 13.61 | 13.37 | 13.49 | 262,286 | +0.03(+0.25%) |
Jul 24, 2018 | 13.36 | 13.49 | 13.29 | 13.46 | 342,534 | +0.10(+0.77%) |
Jul 23, 2018 | 13.49 | 13.52 | 13.30 | 13.36 | 346,580 | -0.22(-1.66%) |
Jul 20, 2018 | 13.73 | 13.73 | 13.53 | 13.58 | 231,002 | -0.12(-0.85%) |
Jul 19, 2018 | 13.68 | 13.83 | 13.66 | 13.70 | 266,595 | +0.01(+0.05%) |
Jul 18, 2018 | 13.74 | 13.76 | 13.56 | 13.69 | 325,054 | -0.05(-0.35%) |
Jul 17, 2018 | 13.83 | 13.85 | 13.71 | 13.74 | 289,169 | -0.11(-0.79%) |
Jul 16, 2018 | 13.94 | 13.98 | 13.80 | 13.85 | 216,685 | -0.05(-0.34%) |
Jul 13, 2018 | 14.26 | 14.26 | 13.84 | 13.89 | 253,983 | -0.33(-2.30%) |
Jul 12, 2018 | 14.25 | 14.25 | 14.17 | 14.22 | 238,174 | -0.01(-0.10%) |
Jul 11, 2018 | 14.22 | 14.32 | 14.18 | 14.23 | 221,471 | -0.02(-0.14%) |
Jul 10, 2018 | 14.06 | 14.30 | 14.00 | 14.25 | 348,212 | +0.16(+1.11%) |
Jul 09, 2018 | 14.30 | 14.30 | 14.04 | 14.10 | 243,585 | -0.17(-1.19%) |
Jul 06, 2018 | 13.96 | 14.30 | 13.93 | 14.27 | 528,740 | +0.35(+2.50%) |
Jul 05, 2018 | 13.85 | 13.96 | 13.81 | 13.92 | 285,426 | +0.07(+0.54%) |
Jul 03, 2018 | 13.85 | 13.85 | 13.85 | 0 | +0.17(+1.25%) | |
Jul 02, 2018 | 13.76 | 13.84 | 13.51 | 13.68 | 294,590 | -0.07(-0.55%) |
Jun 29, 2018 | 13.69 | 13.78 | 13.69 | 13.75 | 183,317 | +0.10(+0.75%) |
Jun 28, 2018 | 13.73 | 13.81 | 13.61 | 13.65 | 385,793 | -0.12(-0.84%) |
Jun 27, 2018 | 13.87 | 13.99 | 13.75 | 13.76 | 163,769 | -0.13(-0.93%) |
Jun 26, 2018 | 13.93 | 13.96 | 13.83 | 13.89 | 375,887 | +0.01(+0.05%) |
Jun 25, 2018 | 13.82 | 13.93 | 13.73 | 13.89 | 308,629 | +0.09(+0.64%) |
Jun 22, 2018 | 13.72 | 13.90 | 13.63 | 13.80 | 316,395 | +0.09(+0.65%) |
Jun 21, 2018 | 13.71 | 13.86 | 13.68 | 13.71 | 292,212 | +0.06(+0.45%) |
Jun 20, 2018 | 13.75 | 13.75 | 13.51 | 13.65 | 502,575 | +0.04(+0.30%) |
Jun 19, 2018 | 13.63 | 13.78 | 13.55 | 13.61 | 206,072 | -0.08(-0.55%) |
Jun 18, 2018 | 13.69 | 13.86 | 13.66 | 13.68 | 260,682 | -0.10(-0.74%) |
Jun 15, 2018 | 13.89 | 13.89 | 13.78 | 747,701 | -0.10(-0.74%) | |
Jun 14, 2018 | 13.76 | 14.02 | 13.76 | 13.89 | 750,433 | +0.12(+0.89%) |
Jun 13, 2018 | 13.85 | 13.93 | 13.70 | 13.76 | 331,448 | -0.05(-0.35%) |
Jun 12, 2018 | 13.63 | 13.86 | 13.63 | 13.81 | 522,601 | +0.18(+1.30%) |
Jun 11, 2018 | 13.55 | 13.95 | 13.36 | 13.63 | 445,556 | +0.08(+0.60%) |
Jun 08, 2018 | 13.43 | 13.57 | 13.33 | 13.55 | 368,548 | +0.08(+0.56%) |
Jun 07, 2018 | 13.28 | 13.66 | 13.27 | 13.48 | 445,071 | +0.22(+1.70%) |
Jun 06, 2018 | 13.05 | 13.26 | 13.01 | 13.25 | 549,306 | +0.31(+2.42%) |
Jun 05, 2018 | 12.91 | 12.99 | 12.89 | 12.94 | 576,543 | +0.03(+0.26%) |
Jun 04, 2018 | 13.00 | 13.06 | 12.86 | 12.91 | 189,691 | -0.01(-0.11%) |