Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 14.49 | 14.49 | 14.49 | 0 | -0.09(-0.58%) | |
Aug 30, 2018 | 14.59 | 14.60 | 14.47 | 14.57 | 142,316 | -0.03(-0.19%) |
Aug 29, 2018 | 14.55 | 14.68 | 14.49 | 14.60 | 787,090 | +0.12(+0.84%) |
Aug 28, 2018 | 14.60 | 14.67 | 14.45 | 14.48 | 158,727 | -0.10(-0.70%) |
Aug 27, 2018 | 14.55 | 14.66 | 14.52 | 14.58 | 301,272 | +0.08(+0.53%) |
Aug 24, 2018 | 14.46 | 14.59 | 14.46 | 14.50 | 227,574 | +0.18(+1.25%) |
Aug 23, 2018 | 14.30 | 14.34 | 14.25 | 14.32 | 477,406 | -0.05(-0.36%) |
Aug 22, 2018 | 14.28 | 14.41 | 14.28 | 14.37 | 162,782 | +0.20(+1.38%) |
Aug 21, 2018 | 14.13 | 14.28 | 14.12 | 14.18 | 664,657 | +0.19(+1.34%) |
Aug 20, 2018 | 13.86 | 14.05 | 13.84 | 13.99 | 950,795 | +0.15(+1.11%) |
Aug 17, 2018 | 13.80 | 13.88 | 13.77 | 13.84 | 302,257 | +0.09(+0.62%) |
Aug 16, 2018 | 13.78 | 13.86 | 13.74 | 13.75 | 546,865 | +0.05(+0.37%) |
Aug 15, 2018 | 14.17 | 14.17 | 13.64 | 13.70 | 644,880 | -0.56(-3.94%) |
Aug 14, 2018 | 14.31 | 14.35 | 14.19 | 14.26 | 291,973 | +0.11(+0.78%) |
Aug 13, 2018 | 14.33 | 14.42 | 14.14 | 14.15 | 345,276 | -0.22(-1.54%) |
Aug 10, 2018 | 14.18 | 14.37 | 14.16 | 14.37 | 232,623 | +0.14(+1.02%) |
Aug 09, 2018 | 14.33 | 14.35 | 14.20 | 14.23 | 151,488 | -0.09(-0.65%) |
Aug 08, 2018 | 14.31 | 14.36 | 14.20 | 14.32 | 177,034 | -0.12(-0.83%) |
Aug 07, 2018 | 14.49 | 14.55 | 14.44 | 14.44 | 406,730 | +0.09(+0.65%) |
Aug 06, 2018 | 14.32 | 14.43 | 14.24 | 14.35 | 196,505 | +0.10(+0.72%) |
Aug 03, 2018 | 14.38 | 14.40 | 14.17 | 14.25 | 228,630 | -0.14(-0.95%) |
Aug 02, 2018 | 14.26 | 14.40 | 14.17 | 14.38 | 1,226,052 | -0.03(-0.24%) |
Aug 01, 2018 | 14.43 | 14.43 | 14.24 | 14.42 | 504,946 | -0.15(-1.05%) |
Jul 31, 2018 | 14.61 | 14.64 | 14.43 | 14.57 | 348,573 | -0.04(-0.29%) |
Jul 30, 2018 | 14.57 | 14.69 | 14.48 | 14.61 | 179,684 | +0.21(+1.48%) |
Jul 27, 2018 | 14.54 | 14.64 | 14.36 | 14.40 | 781,243 | -0.14(-1.00%) |
Jul 26, 2018 | 14.36 | 14.58 | 14.36 | 14.55 | 143,278 | +0.16(+1.12%) |
Jul 25, 2018 | 14.30 | 14.40 | 14.19 | 14.38 | 206,347 | +0.12(+0.84%) |
Jul 24, 2018 | 14.20 | 14.38 | 14.19 | 14.26 | 272,980 | +0.12(+0.84%) |
Jul 23, 2018 | 14.32 | 14.32 | 14.10 | 14.14 | 247,985 | -0.10(-0.72%) |
Jul 20, 2018 | 14.37 | 14.37 | 14.18 | 14.25 | 116,862 | -0.09(-0.65%) |
Jul 19, 2018 | 14.27 | 14.39 | 14.26 | 14.34 | 297,472 | +0.03(+0.24%) |
Jul 18, 2018 | 14.23 | 14.34 | 14.02 | 14.31 | 1,134,142 | +0.03(+0.18%) |
Jul 17, 2018 | 14.25 | 14.37 | 14.16 | 14.28 | 327,414 | -0.01(-0.06%) |
Jul 16, 2018 | 14.34 | 14.43 | 14.13 | 14.29 | 273,986 | -0.24(-1.64%) |
Jul 13, 2018 | 14.47 | 14.66 | 14.46 | 14.53 | 309,252 | +0.07(+0.47%) |
Jul 12, 2018 | 14.57 | 14.57 | 14.32 | 14.46 | 260,804 | -0.04(-0.29%) |
Jul 11, 2018 | 14.72 | 14.86 | 14.38 | 14.50 | 324,243 | -0.35(-2.35%) |
Jul 10, 2018 | 14.98 | 15.12 | 14.79 | 14.85 | 324,480 | -0.03(-0.23%) |
Jul 09, 2018 | 14.69 | 14.90 | 14.69 | 14.89 | 297,478 | +0.28(+1.92%) |
Jul 06, 2018 | 14.25 | 14.61 | 14.21 | 14.60 | 447,879 | +0.27(+1.90%) |
Jul 05, 2018 | 14.46 | 14.46 | 14.25 | 14.33 | 227,309 | +0.00(+0.00%) |
Jul 03, 2018 | 14.33 | 14.33 | 14.33 | 0 | +0.15(+1.08%) | |
Jul 02, 2018 | 14.28 | 14.28 | 14.07 | 14.18 | 1,090,608 | -0.23(-1.57%) |
Jun 29, 2018 | 14.43 | 14.62 | 14.40 | 14.40 | 344,808 | +0.03(+0.21%) |
Jun 28, 2018 | 14.39 | 14.40 | 14.22 | 14.37 | 190,852 | +0.01(+0.06%) |
Jun 27, 2018 | 14.37 | 14.60 | 14.32 | 14.37 | 188,594 | +0.14(+1.02%) |
Jun 26, 2018 | 13.99 | 14.26 | 13.89 | 14.22 | 137,446 | +0.30(+2.14%) |
Jun 25, 2018 | 14.31 | 14.31 | 13.86 | 13.92 | 169,637 | -0.38(-2.68%) |
Jun 22, 2018 | 14.39 | 14.50 | 14.29 | 14.31 | 282,476 | +0.32(+2.25%) |
Jun 21, 2018 | 14.20 | 14.27 | 13.96 | 13.99 | 166,574 | -0.31(-2.20%) |
Jun 20, 2018 | 14.29 | 14.34 | 14.13 | 14.31 | 130,871 | +0.14(+1.02%) |
Jun 19, 2018 | 13.87 | 14.20 | 13.86 | 14.16 | 136,733 | +0.08(+0.54%) |
Jun 18, 2018 | 13.84 | 14.20 | 13.84 | 14.09 | 206,734 | +0.26(+1.84%) |
Jun 15, 2018 | 14.18 | 13.82 | 13.83 | 140,247 | -0.35(-2.46%) | |
Jun 14, 2018 | 14.38 | 14.42 | 14.17 | 14.18 | 117,059 | -0.12(-0.86%) |
Jun 13, 2018 | 14.26 | 14.38 | 14.18 | 14.30 | 266,821 | +0.03(+0.18%) |
Jun 12, 2018 | 14.35 | 14.43 | 14.22 | 14.28 | 175,441 | -0.06(-0.44%) |
Jun 11, 2018 | 14.19 | 14.41 | 14.16 | 14.34 | 538,440 | +0.12(+0.84%) |
Jun 08, 2018 | 14.31 | 14.33 | 14.09 | 14.22 | 325,699 | -0.09(-0.59%) |
Jun 07, 2018 | 14.07 | 14.36 | 14.07 | 14.31 | 375,301 | +0.31(+2.25%) |
Jun 06, 2018 | 13.88 | 13.99 | 1,158,721 | -0.04(-0.30%) | ||
Jun 05, 2018 | 14.00 | 14.14 | 13.91 | 14.03 | 181,821 | -0.05(-0.36%) |
Jun 04, 2018 | 14.41 | 14.47 | 14.00 | 14.09 | 989,982 | -0.26(-1.84%) |