Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 14.29 | 14.29 | 14.29 | 0 | +0.01(+0.05%) | |
Aug 30, 2018 | 14.32 | 14.33 | 14.23 | 14.28 | 31,891 | +0.03(+0.19%) |
Aug 29, 2018 | 14.32 | 14.33 | 14.26 | 14.26 | 38,626 | -0.03(-0.24%) |
Aug 28, 2018 | 14.26 | 14.30 | 14.17 | 14.29 | 55,491 | +0.08(+0.56%) |
Aug 27, 2018 | 14.19 | 14.24 | 14.15 | 14.21 | 32,077 | +0.02(+0.17%) |
Aug 24, 2018 | 14.26 | 14.26 | 14.19 | 14.19 | 30,116 | -0.07(-0.48%) |
Aug 23, 2018 | 14.27 | 14.31 | 14.24 | 14.26 | 31,609 | -0.03(-0.24%) |
Aug 22, 2018 | 14.34 | 14.34 | 14.21 | 14.29 | 30,791 | +0.02(+0.14%) |
Aug 21, 2018 | 14.23 | 14.41 | 14.23 | 14.27 | 47,486 | +0.05(+0.34%) |
Aug 20, 2018 | 14.18 | 14.23 | 14.13 | 14.22 | 59,263 | +0.08(+0.53%) |
Aug 17, 2018 | 14.26 | 14.32 | 14.12 | 14.15 | 30,407 | -0.12(-0.87%) |
Aug 16, 2018 | 14.26 | 14.35 | 14.17 | 14.27 | 37,042 | +0.10(+0.68%) |
Aug 15, 2018 | 14.36 | 14.36 | 14.16 | 14.17 | 25,800 | -0.10(-0.72%) |
Aug 14, 2018 | 14.29 | 14.53 | 14.23 | 14.28 | 34,350 | -0.07(-0.52%) |
Aug 13, 2018 | 14.08 | 14.35 | 14.06 | 14.35 | 47,649 | +0.22(+1.55%) |
Aug 10, 2018 | 14.23 | 14.23 | 14.08 | 14.13 | 43,461 | -0.14(-1.01%) |
Aug 09, 2018 | 14.15 | 14.30 | 14.13 | 14.28 | 53,221 | +0.13(+0.92%) |
Aug 08, 2018 | 14.17 | 14.17 | 14.08 | 14.15 | 31,204 | +0.01(+0.10%) |
Aug 07, 2018 | 14.09 | 14.13 | 14.03 | 14.13 | 24,790 | +0.13(+0.93%) |
Aug 06, 2018 | 14.10 | 14.10 | 13.94 | 14.00 | 33,700 | -0.10(-0.73%) |
Aug 03, 2018 | 14.02 | 14.12 | 14.01 | 14.10 | 39,217 | +0.10(+0.68%) |
Aug 02, 2018 | 14.02 | 14.17 | 14.00 | 14.01 | 34,697 | -0.05(-0.39%) |
Aug 01, 2018 | 14.10 | 14.13 | 13.99 | 14.06 | 50,359 | -0.08(-0.58%) |
Jul 31, 2018 | 13.95 | 14.15 | 13.94 | 14.15 | 80,813 | +0.22(+1.57%) |
Jul 30, 2018 | 14.04 | 14.05 | 13.87 | 13.93 | 34,436 | -0.08(-0.59%) |
Jul 27, 2018 | 14.02 | 14.07 | 13.97 | 14.01 | 28,827 | -0.01(-0.05%) |
Jul 26, 2018 | 13.97 | 14.04 | 13.91 | 14.02 | 36,703 | +0.08(+0.54%) |
Jul 25, 2018 | 13.92 | 14.00 | 13.92 | 13.94 | 20,221 | +0.00(+0.01%) |
Jul 24, 2018 | 13.92 | 13.97 | 13.89 | 13.94 | 24,960 | +0.01(+0.04%) |
Jul 23, 2018 | 13.95 | 13.98 | 13.89 | 13.93 | 27,768 | +0.05(+0.34%) |
Jul 20, 2018 | 14.01 | 14.01 | 13.87 | 13.89 | 59,575 | -0.07(-0.49%) |
Jul 19, 2018 | 13.91 | 14.04 | 13.91 | 13.95 | 48,505 | +0.03(+0.19%) |
Jul 18, 2018 | 14.07 | 14.07 | 13.91 | 13.93 | 42,489 | -0.12(-0.87%) |
Jul 17, 2018 | 14.03 | 14.12 | 13.95 | 14.05 | 29,000 | +0.07(+0.49%) |
Jul 16, 2018 | 13.92 | 14.06 | 13.92 | 13.98 | 68,862 | +0.06(+0.44%) |
Jul 13, 2018 | 14.00 | 14.07 | 13.82 | 13.92 | 42,921 | -0.03(-0.24%) |
Jul 12, 2018 | 13.99 | 14.04 | 13.95 | 13.95 | 43,346 | -0.05(-0.34%) |
Jul 11, 2018 | 13.92 | 14.06 | 13.92 | 14.00 | 45,770 | +0.02(+0.15%) |
Jul 10, 2018 | 13.89 | 14.04 | 13.82 | 13.98 | 56,569 | +0.15(+1.08%) |
Jul 09, 2018 | 14.01 | 14.06 | 13.83 | 13.83 | 82,932 | -0.14(-0.97%) |
Jul 06, 2018 | 13.82 | 14.01 | 13.74 | 13.97 | 73,812 | +0.22(+1.58%) |
Jul 05, 2018 | 13.70 | 13.80 | 13.70 | 13.75 | 61,506 | +0.12(+0.90%) |
Jul 03, 2018 | 13.63 | 13.63 | 13.63 | 0 | +0.05(+0.40%) | |
Jul 02, 2018 | 13.63 | 13.68 | 13.56 | 13.57 | 35,329 | -0.02(-0.15%) |
Jun 29, 2018 | 13.58 | 13.62 | 13.55 | 13.59 | 37,030 | +0.08(+0.60%) |
Jun 28, 2018 | 13.50 | 13.56 | 13.49 | 13.51 | 28,820 | +0.00(+0.00%) |
Jun 27, 2018 | 13.55 | 13.58 | 13.51 | 13.51 | 42,161 | +0.03(+0.20%) |
Jun 26, 2018 | 13.62 | 13.62 | 13.45 | 13.48 | 52,345 | -0.12(-0.90%) |
Jun 25, 2018 | 13.48 | 13.61 | 13.48 | 13.61 | 33,935 | +0.07(+0.50%) |
Jun 22, 2018 | 13.51 | 13.59 | 13.49 | 13.54 | 56,354 | +0.07(+0.55%) |
Jun 21, 2018 | 13.59 | 13.59 | 13.43 | 13.46 | 39,694 | -0.07(-0.55%) |
Jun 20, 2018 | 13.48 | 13.68 | 13.42 | 13.54 | 61,096 | +0.05(+0.40%) |
Jun 19, 2018 | 13.34 | 13.48 | 13.27 | 13.48 | 55,377 | +0.14(+1.02%) |
Jun 18, 2018 | 13.36 | 13.40 | 13.35 | 13.35 | 44,939 | -0.01(-0.05%) |
Jun 15, 2018 | 13.40 | 13.40 | 13.36 | 26,728 | -0.05(-0.36%) | |
Jun 14, 2018 | 13.54 | 13.54 | 13.40 | 13.40 | 66,196 | -0.05(-0.35%) |
Jun 13, 2018 | 13.51 | 13.53 | 13.44 | 13.45 | 40,440 | -0.04(-0.30%) |
Jun 12, 2018 | 13.47 | 13.52 | 13.47 | 13.49 | 43,026 | +0.05(+0.40%) |
Jun 11, 2018 | 13.40 | 13.47 | 13.36 | 13.44 | 60,047 | +0.07(+0.56%) |
Jun 08, 2018 | 13.38 | 13.39 | 13.34 | 13.36 | 39,480 | -0.03(-0.20%) |
Jun 07, 2018 | 13.42 | 13.48 | 13.36 | 13.39 | 42,879 | -0.03(-0.20%) |
Jun 06, 2018 | 13.36 | 13.42 | 52,869 | -0.08(-0.60%) | ||
Jun 05, 2018 | 13.52 | 13.57 | 13.50 | 13.50 | 51,382 | +0.01(+0.10%) |
Jun 04, 2018 | 13.49 | 13.52 | 13.48 | 13.48 | 31,997 | +0.02(+0.15%) |