Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 13.98 | 13.98 | 13.98 | 0 | -0.02(-0.11%) | |
Aug 30, 2018 | 14.03 | 14.04 | 13.97 | 14.00 | 103,759 | -0.02(-0.17%) |
Aug 29, 2018 | 13.99 | 14.04 | 13.97 | 14.02 | 122,746 | +0.03(+0.22%) |
Aug 28, 2018 | 14.02 | 14.04 | 13.98 | 13.99 | 113,350 | -0.03(-0.19%) |
Aug 27, 2018 | 14.06 | 14.10 | 14.00 | 14.02 | 257,874 | -0.03(-0.19%) |
Aug 24, 2018 | 14.04 | 14.05 | 14.00 | 14.04 | 139,896 | +0.04(+0.28%) |
Aug 23, 2018 | 14.00 | 14.04 | 13.98 | 14.00 | 165,827 | -0.01(-0.05%) |
Aug 22, 2018 | 14.09 | 14.09 | 14.00 | 14.01 | 147,363 | -0.06(-0.40%) |
Aug 21, 2018 | 14.10 | 14.10 | 14.03 | 14.07 | 136,809 | +0.01(+0.07%) |
Aug 20, 2018 | 14.04 | 14.09 | 14.04 | 14.06 | 102,419 | +0.02(+0.14%) |
Aug 17, 2018 | 13.96 | 14.05 | 13.95 | 14.04 | 82,309 | +0.10(+0.72%) |
Aug 16, 2018 | 13.82 | 13.96 | 13.82 | 13.94 | 159,171 | +0.14(+1.01%) |
Aug 15, 2018 | 13.76 | 13.81 | 13.75 | 13.80 | 89,143 | +0.00(+0.00%) |
Aug 14, 2018 | 13.73 | 13.82 | 13.73 | 13.80 | 137,729 | +0.10(+0.74%) |
Aug 13, 2018 | 13.71 | 13.72 | 13.66 | 13.70 | 154,921 | -0.02(-0.11%) |
Aug 10, 2018 | 13.79 | 13.79 | 13.70 | 13.71 | 113,579 | -0.11(-0.78%) |
Aug 09, 2018 | 13.82 | 13.85 | 13.78 | 13.82 | 351,805 | +0.01(+0.06%) |
Aug 08, 2018 | 13.90 | 13.91 | 13.79 | 13.81 | 182,427 | -0.11(-0.78%) |
Aug 07, 2018 | 14.05 | 14.05 | 13.92 | 13.92 | 158,936 | -0.15(-1.04%) |
Aug 06, 2018 | 14.06 | 14.12 | 14.04 | 14.07 | 144,933 | +0.02(+0.11%) |
Aug 03, 2018 | 13.95 | 14.07 | 13.95 | 14.05 | 132,574 | +0.10(+0.72%) |
Aug 02, 2018 | 13.88 | 13.96 | 13.83 | 13.95 | 369,638 | +0.06(+0.45%) |
Aug 01, 2018 | 14.02 | 14.02 | 13.87 | 13.89 | 242,145 | -0.12(-0.88%) |
Jul 31, 2018 | 13.95 | 14.03 | 13.91 | 14.02 | 315,385 | +0.10(+0.72%) |
Jul 30, 2018 | 13.83 | 13.95 | 13.82 | 13.91 | 115,122 | +0.09(+0.67%) |
Jul 27, 2018 | 13.84 | 13.88 | 13.78 | 13.82 | 122,381 | -0.02(-0.11%) |
Jul 26, 2018 | 13.89 | 13.74 | 13.84 | 202,600 | +0.09(+0.68%) | |
Jul 25, 2018 | 13.73 | 13.77 | 13.68 | 13.74 | 137,489 | -0.02(-0.11%) |
Jul 24, 2018 | 13.75 | 13.77 | 13.68 | 13.76 | 174,285 | +0.05(+0.34%) |
Jul 23, 2018 | 13.71 | 13.75 | 13.67 | 13.71 | 181,280 | -0.01(-0.08%) |
Jul 20, 2018 | 13.76 | 13.76 | 13.69 | 13.73 | 194,257 | -0.04(-0.28%) |
Jul 19, 2018 | 13.70 | 13.79 | 13.67 | 13.76 | 194,614 | +0.08(+0.62%) |
Jul 18, 2018 | 13.70 | 13.70 | 13.62 | 13.68 | 272,586 | -0.02(-0.17%) |
Jul 17, 2018 | 13.73 | 13.75 | 13.69 | 13.70 | 210,851 | -0.02(-0.11%) |
Jul 16, 2018 | 13.80 | 13.80 | 13.69 | 13.72 | 217,655 | -0.07(-0.50%) |
Jul 13, 2018 | 13.80 | 13.83 | 13.77 | 13.79 | 249,140 | -0.01(-0.06%) |
Jul 12, 2018 | 13.86 | 13.87 | 13.76 | 13.79 | 380,531 | -0.01(-0.06%) |
Jul 11, 2018 | 13.81 | 13.86 | 13.79 | 13.80 | 87,529 | -0.07(-0.50%) |
Jul 10, 2018 | 13.77 | 13.87 | 13.74 | 13.87 | 86,420 | +0.12(+0.84%) |
Jul 09, 2018 | 13.87 | 13.87 | 13.74 | 13.76 | 104,764 | -0.08(-0.56%) |
Jul 06, 2018 | 13.74 | 13.86 | 13.74 | 13.83 | 60,339 | +0.08(+0.62%) |
Jul 05, 2018 | 13.66 | 13.75 | 13.62 | 13.75 | 136,465 | +0.13(+0.96%) |
Jul 03, 2018 | 13.62 | 13.62 | 13.62 | 0 | +0.07(+0.51%) | |
Jul 02, 2018 | 13.52 | 13.55 | 13.47 | 13.55 | 462,563 | -0.03(-0.23%) |
Jun 29, 2018 | 13.63 | 13.66 | 13.58 | 13.58 | 140,115 | -0.03(-0.23%) |
Jun 28, 2018 | 13.55 | 13.62 | 13.54 | 13.61 | 84,082 | +0.05(+0.34%) |
Jun 27, 2018 | 13.64 | 13.69 | 13.56 | 13.56 | 142,725 | -0.05(-0.34%) |
Jun 26, 2018 | 13.66 | 13.66 | 13.57 | 13.61 | 100,731 | -0.02(-0.17%) |
Jun 25, 2018 | 13.62 | 13.66 | 13.57 | 13.63 | 317,111 | +0.00(+0.03%) |
Jun 22, 2018 | 13.59 | 13.66 | 13.59 | 13.63 | 67,214 | +0.10(+0.77%) |
Jun 21, 2018 | 13.56 | 13.58 | 13.50 | 13.52 | 294,776 | -0.05(-0.40%) |
Jun 20, 2018 | 13.57 | 13.60 | 13.52 | 13.58 | 185,138 | +0.02(+0.17%) |
Jun 19, 2018 | 13.39 | 13.57 | 13.39 | 13.56 | 92,107 | +0.07(+0.51%) |
Jun 18, 2018 | 13.49 | 13.50 | 13.43 | 13.49 | 110,802 | -0.03(-0.22%) |
Jun 15, 2018 | 13.52 | 13.43 | 13.52 | 65,842 | +0.03(+0.23%) | |
Jun 14, 2018 | 13.45 | 13.49 | 13.42 | 13.48 | 105,088 | +0.08(+0.57%) |
Jun 13, 2018 | 13.49 | 13.49 | 13.39 | 13.41 | 90,535 | -0.08(-0.63%) |
Jun 12, 2018 | 13.45 | 13.51 | 13.45 | 13.49 | 75,770 | +0.05(+0.34%) |
Jun 11, 2018 | 13.42 | 13.48 | 13.42 | 13.45 | 66,762 | +0.02(+0.17%) |
Jun 08, 2018 | 13.38 | 13.42 | 13.36 | 13.42 | 66,123 | +0.05(+0.40%) |
Jun 07, 2018 | 13.31 | 13.42 | 13.31 | 13.37 | 209,729 | +0.08(+0.58%) |
Jun 06, 2018 | 13.22 | 13.29 | 87,687 | -0.01(-0.06%) | ||
Jun 05, 2018 | 13.29 | 13.33 | 13.28 | 13.30 | 117,793 | +0.00(+0.00%) |