Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 14.45 | 14.45 | 14.45 | 0 | -0.15(-1.03%) | |
Aug 30, 2018 | 14.65 | 14.70 | 14.30 | 14.60 | 124,076 | +0.00(+0.00%) |
Aug 29, 2018 | 14.80 | 14.80 | 14.40 | 14.60 | 102,265 | -0.10(-0.68%) |
Aug 28, 2018 | 14.80 | 14.95 | 14.70 | 14.70 | 84,256 | -0.10(-0.68%) |
Aug 27, 2018 | 14.85 | 15.15 | 14.80 | 14.80 | 73,600 | +0.05(+0.34%) |
Aug 24, 2018 | 14.75 | 14.95 | 14.60 | 14.75 | 134,600 | +0.10(+0.68%) |
Aug 23, 2018 | 14.95 | 15.05 | 14.65 | 14.65 | 85,469 | -0.30(-2.01%) |
Aug 22, 2018 | 14.90 | 15.05 | 14.80 | 14.95 | 94,576 | +0.00(+0.00%) |
Aug 21, 2018 | 14.65 | 15.10 | 14.50 | 14.95 | 119,173 | +0.35(+2.40%) |
Aug 20, 2018 | 14.40 | 14.85 | 14.30 | 14.60 | 144,995 | +0.25(+1.74%) |
Aug 17, 2018 | 14.20 | 14.55 | 14.10 | 14.35 | 188,700 | +0.10(+0.70%) |
Aug 16, 2018 | 14.20 | 14.50 | 14.15 | 14.25 | 99,052 | +0.10(+0.71%) |
Aug 15, 2018 | 14.45 | 14.50 | 14.00 | 14.15 | 131,970 | -0.30(-2.08%) |
Aug 14, 2018 | 14.20 | 14.65 | 14.12 | 14.45 | 231,524 | +0.25(+1.76%) |
Aug 13, 2018 | 14.60 | 14.70 | 14.00 | 14.20 | 387,494 | -0.35(-2.41%) |
Aug 10, 2018 | 14.95 | 15.05 | 14.50 | 14.55 | 438,800 | -0.35(-2.35%) |
Aug 09, 2018 | 15.00 | 15.17 | 14.85 | 14.90 | 170,089 | -0.05(-0.33%) |
Aug 08, 2018 | 15.05 | 15.05 | 14.80 | 14.95 | 335,267 | -0.10(-0.66%) |
Aug 07, 2018 | 14.80 | 15.10 | 14.80 | 15.05 | 180,564 | +0.25(+1.69%) |
Aug 06, 2018 | 15.40 | 15.45 | 14.75 | 14.80 | 183,791 | -0.60(-3.90%) |
Aug 03, 2018 | 15.55 | 15.55 | 15.00 | 15.40 | 441,600 | -0.15(-0.96%) |
Aug 02, 2018 | 13.60 | 16.10 | 13.35 | 15.55 | 546,597 | +1.20(+8.36%) |
Aug 01, 2018 | 14.80 | 14.80 | 14.30 | 14.35 | 240,758 | -0.40(-2.71%) |
Jul 31, 2018 | 14.60 | 14.90 | 14.55 | 14.75 | 191,234 | +0.25(+1.72%) |
Jul 30, 2018 | 14.65 | 14.78 | 14.45 | 14.50 | 193,301 | -0.05(-0.34%) |
Jul 27, 2018 | 15.00 | 15.00 | 14.45 | 14.55 | 199,500 | -0.40(-2.68%) |
Jul 26, 2018 | 14.95 | 15.10 | 14.65 | 14.95 | 99,131 | -0.05(-0.33%) |
Jul 25, 2018 | 14.85 | 15.00 | 14.65 | 15.00 | 95,682 | +0.15(+1.01%) |
Jul 24, 2018 | 15.15 | 15.15 | 14.60 | 14.85 | 138,549 | -0.15(-1.00%) |
Jul 23, 2018 | 15.35 | 15.35 | 14.85 | 15.00 | 100,087 | -0.30(-1.96%) |
Jul 20, 2018 | 15.40 | 15.12 | 15.30 | 178,405 | -0.10(-0.65%) | |
Jul 19, 2018 | 15.25 | 15.50 | 15.20 | 15.40 | 102,773 | +0.05(+0.33%) |
Jul 18, 2018 | 15.25 | 15.45 | 15.20 | 15.35 | 90,770 | +0.15(+0.99%) |
Jul 17, 2018 | 15.30 | 15.50 | 15.10 | 15.20 | 130,645 | -0.10(-0.65%) |
Jul 16, 2018 | 15.30 | 15.50 | 15.10 | 15.30 | 102,236 | +0.10(+0.66%) |
Jul 13, 2018 | 15.10 | 15.30 | 15.05 | 15.20 | 111,768 | +0.10(+0.66%) |
Jul 12, 2018 | 15.15 | 15.31 | 14.65 | 15.10 | 109,238 | -0.05(-0.33%) |
Jul 11, 2018 | 15.05 | 15.15 | 14.70 | 15.15 | 249,043 | +0.05(+0.33%) |
Jul 10, 2018 | 15.10 | 15.20 | 15.05 | 15.10 | 328,274 | -0.05(-0.33%) |
Jul 09, 2018 | 15.30 | 15.40 | 15.05 | 15.15 | 248,256 | -0.20(-1.30%) |
Jul 06, 2018 | 15.30 | 15.40 | 15.10 | 15.35 | 121,229 | +0.10(+0.66%) |
Jul 05, 2018 | 15.05 | 15.30 | 15.05 | 15.25 | 121,321 | +0.20(+1.33%) |
Jul 03, 2018 | 15.05 | 15.05 | 15.05 | 0 | +0.10(+0.67%) | |
Jul 02, 2018 | 15.10 | 15.17 | 14.80 | 14.95 | 189,986 | -0.15(-0.99%) |
Jun 29, 2018 | 14.80 | 15.20 | 14.80 | 15.10 | 423,921 | +0.30(+2.03%) |
Jun 28, 2018 | 14.55 | 15.60 | 14.55 | 14.80 | 711,413 | +0.60(+4.23%) |
Jun 27, 2018 | 14.65 | 14.75 | 14.15 | 14.20 | 221,355 | -0.35(-2.41%) |
Jun 26, 2018 | 14.50 | 14.60 | 14.20 | 14.55 | 309,896 | +0.10(+0.69%) |
Jun 25, 2018 | 14.45 | 14.65 | 14.30 | 14.45 | 210,052 | -0.10(-0.69%) |
Jun 22, 2018 | 14.45 | 14.55 | 14.20 | 14.55 | 822,372 | +0.15(+1.04%) |
Jun 21, 2018 | 14.85 | 14.90 | 14.20 | 14.40 | 276,884 | -0.45(-3.03%) |
Jun 20, 2018 | 14.50 | 14.90 | 14.40 | 14.85 | 212,742 | +0.40(+2.77%) |
Jun 19, 2018 | 14.70 | 14.70 | 14.29 | 14.45 | 260,017 | -0.35(-2.36%) |
Jun 18, 2018 | 14.80 | 15.00 | 14.65 | 14.80 | 206,480 | -0.05(-0.34%) |
Jun 15, 2018 | 15.00 | 14.65 | 14.85 | 394,542 | +0.20(+1.37%) | |
Jun 14, 2018 | 15.50 | 15.55 | 14.25 | 14.65 | 652,478 | -0.85(-5.48%) |
Jun 13, 2018 | 15.95 | 16.10 | 15.45 | 15.50 | 127,562 | -0.50(-3.12%) |
Jun 12, 2018 | 16.10 | 16.18 | 15.80 | 16.00 | 130,150 | -0.15(-0.93%) |
Jun 11, 2018 | 16.20 | 16.30 | 15.90 | 16.15 | 100,303 | -0.05(-0.31%) |
Jun 08, 2018 | 16.30 | 16.40 | 16.05 | 16.20 | 108,550 | -0.05(-0.31%) |
Jun 07, 2018 | 16.70 | 16.80 | 16.20 | 16.25 | 193,858 | -0.60(-3.56%) |
Jun 06, 2018 | 16.55 | 16.93 | 16.55 | 16.85 | 91,332 | +0.25(+1.51%) |
Jun 05, 2018 | 16.10 | 16.70 | 16.10 | 16.60 | 167,469 | +0.50(+3.11%) |
Jun 04, 2018 | 16.20 | 16.25 | 16.00 | 16.10 | 211,607 | +0.00(+0.00%) |