Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 15.17 | 15.17 | 15.17 | 0 | +0.28(+1.86%) | |
Aug 30, 2018 | 14.58 | 15.07 | 14.58 | 14.89 | 2,120 | +0.17(+1.17%) |
Aug 29, 2018 | 14.88 | 14.99 | 13.66 | 14.72 | 17,829 | -0.22(-1.49%) |
Aug 28, 2018 | 14.97 | 14.97 | 14.90 | 14.94 | 1,606 | -0.03(-0.19%) |
Aug 27, 2018 | 14.83 | 14.97 | 14.82 | 14.97 | 2,116 | -0.04(-0.26%) |
Aug 24, 2018 | 14.82 | 15.11 | 14.82 | 15.01 | 1,720 | -0.06(-0.39%) |
Aug 23, 2018 | 14.93 | 15.07 | 14.92 | 15.07 | 608 | +0.25(+1.67%) |
Aug 22, 2018 | 14.72 | 14.88 | 11.77 | 14.82 | 3,644 | +0.00(+0.00%) |
Aug 21, 2018 | 14.82 | 15.03 | 14.82 | 14.82 | 2,845 | -0.49(-3.19%) |
Aug 20, 2018 | 15.40 | 15.43 | 14.90 | 15.31 | 1,041 | -0.01(-0.04%) |
Aug 17, 2018 | 14.88 | 15.57 | 14.82 | 15.32 | 1,315 | +0.21(+1.37%) |
Aug 16, 2018 | 15.07 | 15.22 | 14.82 | 15.11 | 2,587 | -0.02(-0.13%) |
Aug 15, 2018 | 15.07 | 15.13 | 15.07 | 15.13 | 726 | +0.06(+0.39%) |
Aug 14, 2018 | 15.36 | 15.37 | 15.07 | 15.07 | 997 | -0.30(-1.93%) |
Aug 13, 2018 | 15.42 | 15.42 | 15.37 | 15.37 | 1,550 | +0.00(+0.00%) |
Aug 10, 2018 | 15.37 | 15.37 | 15.37 | 104 | +0.00(+0.00%) | |
Aug 09, 2018 | 15.37 | 15.37 | 15.37 | 86 | +0.00(+0.00%) | |
Aug 08, 2018 | 15.37 | 15.37 | 15.37 | 15.37 | 1,054 | +0.03(+0.19%) |
Aug 07, 2018 | 15.34 | 15.34 | 15.34 | 80 | +0.00(+0.00%) | |
Aug 06, 2018 | 15.34 | 15.34 | 15.34 | 76 | +0.00(+0.00%) | |
Aug 03, 2018 | 15.47 | 15.81 | 14.38 | 15.34 | 4,755 | -0.60(-3.77%) |
Aug 01, 2018 | 15.94 | 15.94 | 15.94 | 0 | +0.52(+3.39%) | |
Jul 31, 2018 | 15.37 | 16.29 | 15.37 | 15.42 | 3,808 | -0.06(-0.38%) |
Jul 30, 2018 | 15.84 | 15.88 | 14.47 | 15.48 | 35,175 | -0.55(-3.43%) |
Jul 27, 2018 | 16.24 | 16.24 | 16.02 | 16.02 | 303 | -0.21(-1.31%) |
Jul 26, 2018 | 16.24 | 16.24 | 16.24 | 16.24 | 1,117 | -0.17(-1.02%) |
Jul 24, 2018 | 16.41 | 16.41 | 16.41 | 3 | -0.20(-1.19%) | |
Jul 23, 2018 | 16.70 | 16.80 | 16.60 | 16.60 | 2,982 | +0.00(+0.00%) |
Jul 19, 2018 | 16.60 | 16.60 | 16.60 | 21 | -0.14(-0.83%) | |
Jul 18, 2018 | 16.67 | 16.80 | 16.67 | 16.74 | 1,110 | +0.02(+0.12%) |
Jul 17, 2018 | 17.10 | 17.10 | 16.72 | 16.72 | 824 | -0.31(-1.81%) |
Jul 16, 2018 | 17.20 | 17.20 | 17.05 | 17.03 | 6,897 | -0.22(-1.25%) |
Jul 13, 2018 | 17.44 | 17.44 | 17.23 | 17.25 | 1,128 | -0.00(-0.01%) |
Jul 12, 2018 | 16.68 | 17.29 | 16.68 | 17.25 | 1,175 | +0.20(+1.17%) |
Jul 11, 2018 | 16.75 | 17.05 | 16.75 | 17.05 | 743 | +0.30(+1.77%) |
Jul 10, 2018 | 17.05 | 17.05 | 16.75 | 16.75 | 1,697 | +0.00(+0.00%) |
Jul 09, 2018 | 16.75 | 16.53 | 16.75 | 4,833 | +0.22(+1.33%) | |
Jul 05, 2018 | 16.53 | 16.53 | 16.53 | 86 | -0.27(-1.60%) | |
Jul 03, 2018 | 16.80 | 16.80 | 16.80 | 0 | +0.99(+6.25%) | |
Jul 02, 2018 | 15.07 | 15.82 | 15.07 | 15.81 | 11,459 | +0.75(+4.99%) |
Jun 29, 2018 | 15.27 | 15.27 | 15.06 | 15.06 | 2,885 | -0.11(-0.72%) |
Jun 28, 2018 | 15.15 | 15.17 | 15.15 | 15.17 | 471 | -0.00(-0.00%) |
Jun 27, 2018 | 14.82 | 15.17 | 14.82 | 15.17 | 731 | +0.09(+0.62%) |
Jun 26, 2018 | 14.75 | 15.08 | 14.75 | 15.08 | 3,046 | +0.35(+2.38%) |
Jun 25, 2018 | 14.76 | 14.77 | 14.68 | 14.73 | 4,660 | +0.10(+0.68%) |
Jun 22, 2018 | 14.43 | 14.63 | 14.08 | 14.63 | 8,473 | +0.30(+2.07%) |
Jun 21, 2018 | 14.27 | 14.33 | 14.14 | 14.33 | 1,002 | +0.00(+0.00%) |
Jun 20, 2018 | 14.13 | 14.33 | 14.13 | 14.33 | 1,204 | +0.20(+1.40%) |