Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.11(+0.81%) | |
Aug 30, 2018 | 14.12 | 14.16 | 13.97 | 13.97 | 1,085,194 | -0.10(-0.71%) |
Aug 29, 2018 | 14.12 | 14.16 | 14.07 | 14.07 | 1,072,943 | -0.03(-0.20%) |
Aug 28, 2018 | 14.00 | 14.14 | 13.95 | 14.10 | 1,327,133 | +0.12(+0.85%) |
Aug 27, 2018 | 14.07 | 14.09 | 13.89 | 13.98 | 1,449,244 | -0.06(-0.40%) |
Aug 24, 2018 | 13.95 | 14.05 | 13.91 | 14.04 | 916,706 | +0.06(+0.45%) |
Aug 23, 2018 | 14.02 | 14.05 | 13.94 | 13.98 | 775,028 | -0.02(-0.15%) |
Aug 22, 2018 | 14.04 | 14.09 | 13.96 | 14.00 | 817,200 | -0.08(-0.55%) |
Aug 21, 2018 | 14.14 | 14.16 | 14.03 | 14.07 | 1,297,624 | -0.09(-0.64%) |
Aug 20, 2018 | 14.28 | 14.34 | 14.15 | 14.16 | 649,678 | -0.08(-0.59%) |
Aug 17, 2018 | 14.08 | 14.25 | 14.08 | 14.25 | 711,475 | +0.15(+1.05%) |
Aug 16, 2018 | 13.91 | 14.10 | 13.88 | 14.10 | 967,224 | +0.22(+1.57%) |
Aug 15, 2018 | 13.86 | 13.96 | 13.83 | 13.88 | 936,553 | +0.04(+0.30%) |
Aug 14, 2018 | 13.80 | 13.87 | 13.76 | 13.84 | 823,356 | +0.08(+0.56%) |
Aug 13, 2018 | 13.88 | 13.90 | 13.75 | 13.76 | 710,273 | -0.11(-0.81%) |
Aug 10, 2018 | 14.01 | 14.08 | 13.87 | 13.88 | 809,963 | -0.16(-1.15%) |
Aug 09, 2018 | 14.05 | 14.07 | 13.99 | 14.04 | 1,061,292 | -0.01(-0.10%) |
Aug 08, 2018 | 14.12 | 14.13 | 14.00 | 14.05 | 649,257 | -0.06(-0.45%) |
Aug 07, 2018 | 14.12 | 14.14 | 14.00 | 14.12 | 924,880 | +0.01(+0.10%) |
Aug 06, 2018 | 14.12 | 14.23 | 14.08 | 14.10 | 1,260,897 | -0.05(-0.35%) |
Aug 03, 2018 | 14.00 | 14.16 | 13.89 | 14.15 | 1,296,141 | +0.23(+1.67%) |
Aug 02, 2018 | 13.82 | 14.04 | 13.57 | 13.92 | 2,256,021 | -0.12(-0.85%) |
Aug 01, 2018 | 13.84 | 14.07 | 13.76 | 14.04 | 1,332,190 | +0.14(+1.01%) |
Jul 31, 2018 | 13.72 | 13.98 | 13.64 | 13.90 | 1,137,683 | +0.26(+1.91%) |
Jul 30, 2018 | 13.54 | 13.64 | 13.46 | 13.64 | 858,578 | +0.10(+0.73%) |
Jul 27, 2018 | 13.75 | 13.75 | 13.50 | 13.54 | 652,553 | -0.18(-1.28%) |
Jul 26, 2018 | 13.69 | 13.79 | 13.69 | 13.72 | 673,428 | +0.06(+0.41%) |
Jul 25, 2018 | 13.65 | 13.73 | 13.61 | 13.66 | 959,265 | -0.01(-0.05%) |
Jul 24, 2018 | 13.73 | 13.73 | 13.61 | 13.67 | 1,106,523 | -0.01(-0.05%) |
Jul 23, 2018 | 13.69 | 13.70 | 13.57 | 13.67 | 892,433 | -0.05(-0.36%) |
Jul 20, 2018 | 13.88 | 13.90 | 13.70 | 13.72 | 931,210 | -0.19(-1.36%) |
Jul 19, 2018 | 13.69 | 13.93 | 13.62 | 13.91 | 968,516 | +0.22(+1.64%) |
Jul 18, 2018 | 13.86 | 13.87 | 13.61 | 13.69 | 1,616,564 | -0.18(-1.27%) |
Jul 17, 2018 | 14.09 | 14.12 | 13.84 | 13.86 | 1,173,051 | -0.16(-1.15%) |
Jul 16, 2018 | 14.09 | 14.17 | 14.02 | 14.02 | 1,732,839 | -0.11(-0.80%) |
Jul 13, 2018 | 14.27 | 14.31 | 14.12 | 14.14 | 1,294,873 | -0.10(-0.69%) |
Jul 12, 2018 | 14.18 | 14.25 | 14.11 | 14.24 | 1,005,274 | +0.06(+0.40%) |
Jul 11, 2018 | 14.19 | 14.36 | 14.16 | 14.18 | 1,126,430 | -0.03(-0.20%) |
Jul 10, 2018 | 14.33 | 14.40 | 14.20 | 14.21 | 1,727,116 | -0.12(-0.83%) |
Jul 09, 2018 | 14.38 | 14.45 | 14.21 | 14.33 | 2,021,645 | -0.01(-0.05%) |
Jul 06, 2018 | 14.21 | 14.36 | 14.18 | 14.33 | 2,285,266 | +0.16(+1.14%) |
Jul 05, 2018 | 14.11 | 14.17 | 13.96 | 14.17 | 2,752,047 | +0.11(+0.75%) |
Jul 03, 2018 | 14.07 | 14.07 | 14.07 | 0 | +0.18(+1.32%) | |
Jul 02, 2018 | 13.96 | 13.98 | 13.57 | 13.88 | 2,833,683 | -0.12(-0.85%) |
Jun 29, 2018 | 14.14 | 14.14 | 13.90 | 14.00 | 2,781,283 | +0.13(+0.96%) |
Jun 28, 2018 | 13.72 | 13.88 | 13.72 | 13.87 | 2,131,952 | +0.15(+1.08%) |
Jun 27, 2018 | 13.81 | 13.89 | 13.72 | 13.72 | 1,641,671 | -0.02(-0.15%) |
Jun 26, 2018 | 13.86 | 13.86 | 13.73 | 13.74 | 2,056,187 | -0.12(-0.86%) |
Jun 25, 2018 | 14.00 | 14.01 | 13.82 | 13.86 | 1,877,807 | -0.13(-0.95%) |
Jun 22, 2018 | 13.83 | 14.09 | 13.77 | 14.00 | 18,698,550 | +0.22(+1.58%) |
Jun 21, 2018 | 13.71 | 13.84 | 13.67 | 13.78 | 1,909,355 | +0.04(+0.31%) |
Jun 20, 2018 | 13.62 | 13.81 | 13.62 | 13.74 | 1,486,379 | +0.16(+1.19%) |
Jun 19, 2018 | 13.59 | 13.73 | 13.56 | 13.57 | 1,323,324 | -0.04(-0.31%) |
Jun 18, 2018 | 13.52 | 13.62 | 13.46 | 13.62 | 2,385,513 | +0.08(+0.57%) |
Jun 15, 2018 | 13.73 | 13.51 | 13.54 | 3,402,961 | -0.04(-0.26%) | |
Jun 14, 2018 | 13.51 | 13.64 | 13.51 | 13.57 | 1,055,100 | +0.07(+0.52%) |
Jun 13, 2018 | 13.77 | 13.79 | 13.47 | 13.50 | 1,536,784 | -0.25(-1.84%) |
Jun 12, 2018 | 13.60 | 13.79 | 13.58 | 13.76 | 1,148,468 | +0.14(+1.03%) |
Jun 11, 2018 | 13.67 | 13.69 | 13.57 | 13.62 | 970,856 | -0.06(-0.46%) |
Jun 08, 2018 | 13.48 | 13.70 | 13.48 | 13.68 | 1,228,067 | +0.15(+1.14%) |
Jun 07, 2018 | 13.62 | 13.66 | 13.50 | 13.53 | 1,310,746 | -0.08(-0.62%) |
Jun 06, 2018 | 13.62 | 13.52 | 13.61 | 736,483 | +0.05(+0.36%) | |
Jun 05, 2018 | 13.63 | 13.69 | 13.56 | 13.56 | 1,085,880 | -0.04(-0.26%) |
Jun 04, 2018 | 13.56 | 13.61 | 13.46 | 13.60 | 816,819 | +0.07(+0.52%) |