Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 14.26 | 14.26 | 14.26 | 0 | +0.12(+0.83%) | |
Aug 30, 2018 | 14.10 | 14.26 | 14.07 | 14.14 | 265,642 | +0.04(+0.28%) |
Aug 29, 2018 | 14.07 | 14.18 | 14.05 | 14.10 | 317,569 | +0.00(+0.00%) |
Aug 28, 2018 | 14.26 | 14.26 | 14.10 | 14.10 | 189,493 | -0.08(-0.55%) |
Aug 27, 2018 | 14.38 | 14.42 | 14.14 | 14.18 | 241,243 | -0.12(-0.82%) |
Aug 24, 2018 | 14.34 | 14.42 | 14.26 | 14.30 | 359,008 | -0.04(-0.27%) |
Aug 23, 2018 | 14.30 | 14.42 | 14.28 | 14.34 | 223,187 | +0.00(+0.00%) |
Aug 22, 2018 | 14.34 | 14.40 | 14.30 | 14.34 | 336,381 | +0.04(+0.27%) |
Aug 21, 2018 | 14.14 | 14.40 | 14.14 | 14.30 | 773,594 | +0.16(+1.11%) |
Aug 20, 2018 | 14.18 | 14.20 | 14.03 | 14.14 | 445,770 | +0.00(+0.00%) |
Aug 17, 2018 | 14.10 | 14.18 | 14.10 | 14.14 | 240,781 | -0.04(-0.28%) |
Aug 16, 2018 | 14.10 | 14.25 | 14.10 | 14.18 | 293,413 | +0.16(+1.12%) |
Aug 15, 2018 | 14.03 | 14.18 | 13.99 | 14.03 | 334,781 | -0.12(-0.83%) |
Aug 14, 2018 | 13.95 | 14.30 | 13.95 | 14.14 | 586,681 | +0.24(+1.69%) |
Aug 13, 2018 | 14.07 | 14.10 | 13.91 | 13.91 | 408,579 | -0.16(-1.12%) |
Aug 10, 2018 | 14.03 | 14.20 | 13.99 | 14.07 | 348,827 | -0.04(-0.28%) |
Aug 09, 2018 | 14.07 | 14.18 | 14.03 | 14.10 | 213,463 | +0.04(+0.28%) |
Aug 08, 2018 | 13.95 | 14.10 | 13.87 | 14.07 | 341,109 | +0.08(+0.56%) |
Aug 07, 2018 | 14.10 | 14.18 | 13.99 | 13.99 | 351,653 | -0.12(-0.83%) |
Aug 06, 2018 | 14.10 | 14.18 | 14.03 | 14.10 | 360,273 | -0.04(-0.28%) |
Aug 03, 2018 | 14.34 | 14.46 | 14.10 | 14.14 | 246,989 | -0.23(-1.63%) |
Aug 02, 2018 | 14.26 | 14.42 | 14.26 | 14.38 | 364,504 | +0.00(+0.00%) |
Aug 01, 2018 | 14.26 | 14.46 | 14.18 | 14.38 | 315,457 | +0.16(+1.10%) |
Jul 31, 2018 | 14.26 | 14.30 | 13.95 | 14.22 | 699,984 | -0.04(-0.27%) |
Jul 30, 2018 | 14.57 | 14.61 | 14.22 | 14.26 | 418,507 | -0.20(-1.35%) |
Jul 27, 2018 | 14.57 | 14.61 | 14.18 | 14.46 | 544,401 | -0.16(-1.07%) |
Jul 26, 2018 | 14.46 | 14.85 | 14.18 | 14.61 | 432,772 | +0.04(+0.27%) |
Jul 25, 2018 | 14.69 | 14.69 | 14.38 | 14.57 | 298,834 | -0.16(-1.06%) |
Jul 24, 2018 | 14.73 | 14.81 | 14.59 | 14.73 | 266,049 | +0.00(+0.00%) |
Jul 23, 2018 | 14.61 | 14.81 | 14.61 | 14.73 | 240,882 | +0.08(+0.53%) |
Jul 20, 2018 | 14.46 | 14.69 | 14.38 | 14.65 | 236,072 | +0.16(+1.08%) |
Jul 19, 2018 | 14.46 | 14.73 | 14.38 | 14.50 | 268,558 | +0.00(+0.00%) |
Jul 18, 2018 | 14.42 | 14.50 | 14.36 | 14.50 | 187,623 | +0.12(+0.82%) |
Jul 17, 2018 | 14.50 | 14.53 | 14.36 | 14.38 | 226,680 | -0.08(-0.54%) |
Jul 16, 2018 | 14.34 | 14.50 | 14.30 | 14.46 | 328,325 | +0.16(+1.09%) |
Jul 13, 2018 | 14.38 | 14.42 | 14.26 | 14.30 | 319,286 | -0.04(-0.27%) |
Jul 12, 2018 | 14.53 | 14.53 | 14.18 | 14.34 | 305,892 | -0.12(-0.81%) |
Jul 11, 2018 | 14.57 | 14.61 | 14.42 | 14.46 | 393,416 | -0.16(-1.07%) |
Jul 10, 2018 | 14.96 | 14.96 | 14.55 | 14.61 | 431,427 | -0.27(-1.84%) |
Jul 09, 2018 | 14.85 | 14.96 | 14.81 | 14.89 | 643,489 | +0.04(+0.26%) |
Jul 06, 2018 | 14.77 | 14.85 | 14.67 | 14.85 | 397,648 | +0.12(+0.80%) |
Jul 05, 2018 | 14.81 | 14.81 | 14.65 | 14.73 | 433,339 | +0.04(+0.27%) |
Jul 03, 2018 | 14.69 | 14.69 | 14.69 | 0 | -0.04(-0.27%) | |
Jul 02, 2018 | 14.42 | 14.73 | 14.38 | 14.73 | 343,091 | +0.20(+1.34%) |
Jun 29, 2018 | 14.73 | 14.81 | 14.48 | 14.53 | 420,921 | -0.20(-1.33%) |
Jun 28, 2018 | 14.65 | 14.96 | 14.65 | 14.73 | 492,331 | +0.04(+0.27%) |
Jun 27, 2018 | 14.92 | 14.96 | 14.65 | 14.69 | 557,403 | -0.20(-1.31%) |
Jun 26, 2018 | 14.96 | 15.00 | 14.81 | 14.89 | 550,316 | -0.04(-0.26%) |
Jun 25, 2018 | 15.04 | 15.06 | 14.77 | 14.92 | 641,142 | -0.12(-0.78%) |
Jun 22, 2018 | 15.04 | 15.12 | 14.85 | 15.04 | 1,477,497 | +0.08(+0.52%) |
Jun 21, 2018 | 15.04 | 15.12 | 14.91 | 14.96 | 558,651 | -0.04(-0.26%) |
Jun 20, 2018 | 14.92 | 15.06 | 14.85 | 15.00 | 478,172 | +0.12(+0.79%) |
Jun 19, 2018 | 14.65 | 14.96 | 14.65 | 14.89 | 789,397 | +0.16(+1.06%) |
Jun 18, 2018 | 14.65 | 14.81 | 14.61 | 14.73 | 383,337 | +0.04(+0.27%) |
Jun 15, 2018 | 14.81 | 14.50 | 14.69 | 1,384,430 | -0.12(-0.79%) | |
Jun 14, 2018 | 14.81 | 14.89 | 14.65 | 14.81 | 487,890 | +0.00(+0.00%) |
Jun 13, 2018 | 14.73 | 15.02 | 14.69 | 14.81 | 533,427 | +0.04(+0.26%) |
Jun 12, 2018 | 14.81 | 14.89 | 14.60 | 14.77 | 408,943 | -0.08(-0.53%) |
Jun 11, 2018 | 14.96 | 15.08 | 14.69 | 14.85 | 518,964 | -0.04(-0.26%) |
Jun 08, 2018 | 14.81 | 15.00 | 14.73 | 14.89 | 271,073 | +0.12(+0.79%) |
Jun 07, 2018 | 14.77 | 14.91 | 14.69 | 14.77 | 284,158 | +0.00(+0.00%) |
Jun 06, 2018 | 14.69 | 14.85 | 14.65 | 14.77 | 322,704 | +0.12(+0.80%) |
Jun 05, 2018 | 14.61 | 14.71 | 14.53 | 14.65 | 324,247 | +0.00(+0.00%) |
Jun 04, 2018 | 14.50 | 14.69 | 14.42 | 14.65 | 369,129 | +0.20(+1.35%) |