Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 14.67 | 14.67 | 14.67 | 0 | +0.56(+3.98%) | |
Aug 30, 2018 | 14.23 | 14.24 | 14.06 | 14.11 | 82,154 | -0.13(-0.92%) |
Aug 29, 2018 | 14.01 | 14.26 | 13.89 | 14.24 | 199,025 | +0.23(+1.63%) |
Aug 28, 2018 | 14.02 | 14.10 | 13.81 | 14.02 | 120,728 | +0.06(+0.44%) |
Aug 27, 2018 | 13.96 | 14.09 | 13.81 | 13.95 | 132,998 | +0.03(+0.19%) |
Aug 24, 2018 | 13.79 | 13.99 | 13.68 | 13.93 | 61,380 | +0.25(+1.86%) |
Aug 23, 2018 | 13.87 | 13.94 | 13.65 | 13.67 | 40,634 | -0.21(-1.50%) |
Aug 22, 2018 | 13.82 | 13.89 | 13.66 | 13.88 | 77,972 | +0.15(+1.08%) |
Aug 21, 2018 | 13.87 | 13.92 | 13.62 | 13.73 | 75,408 | -0.05(-0.38%) |
Aug 20, 2018 | 13.89 | 14.07 | 13.70 | 13.79 | 142,122 | +0.68(+5.20%) |
Aug 17, 2018 | 13.34 | 13.34 | 12.99 | 13.10 | 101,306 | -0.22(-1.64%) |
Aug 16, 2018 | 13.63 | 13.69 | 13.25 | 13.32 | 113,991 | -0.24(-1.74%) |
Aug 15, 2018 | 13.84 | 13.93 | 13.43 | 13.56 | 107,022 | -0.40(-2.88%) |
Aug 14, 2018 | 14.06 | 14.16 | 13.40 | 13.96 | 341,684 | -0.20(-1.42%) |
Aug 13, 2018 | 14.55 | 14.61 | 13.82 | 14.16 | 247,409 | -0.44(-2.99%) |
Aug 10, 2018 | 14.75 | 14.93 | 14.55 | 14.60 | 64,675 | -0.31(-2.11%) |
Aug 09, 2018 | 14.88 | 15.04 | 14.50 | 14.91 | 223,948 | +0.00(+0.00%) |
Aug 08, 2018 | 14.88 | 15.02 | 14.83 | 14.91 | 134,909 | -0.01(-0.06%) |
Aug 07, 2018 | 15.08 | 15.33 | 14.88 | 14.92 | 167,495 | -0.15(-0.99%) |
Aug 06, 2018 | 15.27 | 15.42 | 14.73 | 15.07 | 179,117 | -0.31(-2.04%) |
Aug 03, 2018 | 15.17 | 15.44 | 14.52 | 15.38 | 288,923 | +0.19(+1.27%) |
Aug 02, 2018 | 15.33 | 15.51 | 14.72 | 15.19 | 221,614 | -0.10(-0.63%) |
Aug 01, 2018 | 15.40 | 15.40 | 15.17 | 15.29 | 79,284 | -0.02(-0.11%) |
Jul 31, 2018 | 14.98 | 15.48 | 14.86 | 15.31 | 141,035 | +0.41(+2.76%) |
Jul 30, 2018 | 14.64 | 15.07 | 14.41 | 14.89 | 283,351 | +0.15(+1.01%) |
Jul 27, 2018 | 15.22 | 15.39 | 14.57 | 14.75 | 270,608 | -0.45(-2.99%) |
Jul 26, 2018 | 15.23 | 15.37 | 14.88 | 15.20 | 133,359 | +0.08(+0.52%) |
Jul 25, 2018 | 14.91 | 15.31 | 14.89 | 15.12 | 110,845 | +0.21(+1.41%) |
Jul 24, 2018 | 15.19 | 15.46 | 14.82 | 14.91 | 175,557 | -0.29(-1.90%) |
Jul 23, 2018 | 15.45 | 15.49 | 14.77 | 15.20 | 284,400 | -0.21(-1.36%) |
Jul 20, 2018 | 15.60 | 15.60 | 15.34 | 15.41 | 88,596 | -0.19(-1.23%) |
Jul 19, 2018 | 15.17 | 15.63 | 14.90 | 15.60 | 93,576 | +0.45(+2.94%) |
Jul 18, 2018 | 16.20 | 16.20 | 15.03 | 15.16 | 306,009 | -0.89(-5.55%) |
Jul 17, 2018 | 16.07 | 16.33 | 15.79 | 16.05 | 142,633 | -0.06(-0.38%) |
Jul 16, 2018 | 16.10 | 16.38 | 15.60 | 16.11 | 95,783 | -0.08(-0.49%) |
Jul 13, 2018 | 16.43 | 16.43 | 16.01 | 16.19 | 55,923 | -0.18(-1.12%) |
Jul 12, 2018 | 16.48 | 16.48 | 16.22 | 16.37 | 55,498 | -0.11(-0.69%) |
Jul 11, 2018 | 16.55 | 16.55 | 16.29 | 16.48 | 59,784 | -0.07(-0.42%) |
Jul 10, 2018 | 16.85 | 17.24 | 16.41 | 16.55 | 84,858 | -0.30(-1.76%) |
Jul 09, 2018 | 16.49 | 16.90 | 16.37 | 16.85 | 170,896 | +0.50(+3.05%) |
Jul 06, 2018 | 16.30 | 16.66 | 15.82 | 16.35 | 256,783 | -0.05(-0.32%) |
Jul 05, 2018 | 15.51 | 16.52 | 15.32 | 16.41 | 168,562 | +0.87(+5.62%) |
Jul 03, 2018 | 15.53 | 15.53 | 15.53 | 0 | +0.10(+0.62%) | |
Jul 02, 2018 | 15.46 | 15.48 | 15.04 | 15.44 | 131,988 | -0.04(-0.28%) |
Jun 29, 2018 | 15.56 | 15.78 | 15.42 | 15.48 | 103,783 | +0.06(+0.40%) |
Jun 28, 2018 | 15.26 | 15.56 | 15.21 | 15.42 | 32,957 | +0.14(+0.91%) |
Jun 27, 2018 | 15.56 | 15.87 | 15.05 | 15.28 | 141,726 | -0.22(-1.41%) |
Jun 26, 2018 | 15.45 | 15.62 | 15.14 | 15.50 | 85,879 | +0.26(+1.72%) |
Jun 25, 2018 | 15.55 | 15.55 | 15.10 | 15.24 | 164,409 | -0.45(-2.84%) |
Jun 22, 2018 | 15.72 | 15.97 | 15.53 | 15.68 | 86,742 | -0.05(-0.33%) |
Jun 21, 2018 | 16.28 | 16.31 | 15.58 | 15.73 | 110,390 | -0.44(-2.70%) |
Jun 20, 2018 | 16.22 | 16.34 | 16.03 | 16.17 | 90,628 | -0.05(-0.32%) |
Jun 19, 2018 | 16.48 | 16.59 | 16.07 | 16.22 | 173,132 | -0.23(-1.38%) |
Jun 18, 2018 | 16.35 | 16.54 | 16.07 | 16.45 | 111,769 | -0.17(-1.00%) |
Jun 15, 2018 | 16.93 | 16.27 | 16.62 | 104,615 | -0.33(-1.96%) | |
Jun 14, 2018 | 16.50 | 17.01 | 16.07 | 16.95 | 210,579 | +1.53(+9.92%) |
Jun 13, 2018 | 16.51 | 16.70 | 15.34 | 15.42 | 452,596 | -0.72(-4.44%) |
Jun 12, 2018 | 16.23 | 16.49 | 16.07 | 16.14 | 96,441 | -0.07(-0.43%) |
Jun 11, 2018 | 16.08 | 16.41 | 16.08 | 16.20 | 150,890 | +0.17(+1.09%) |
Jun 08, 2018 | 16.86 | 16.88 | 15.17 | 16.03 | 461,467 | -0.86(-5.07%) |
Jun 07, 2018 | 17.45 | 17.45 | 16.72 | 16.89 | 170,322 | -0.66(-3.74%) |
Jun 06, 2018 | 17.91 | 17.54 | 201,226 | +0.38(+2.24%) | ||
Jun 05, 2018 | 17.14 | 17.29 | 16.96 | 17.16 | 104,683 | -0.20(-1.16%) |
Jun 04, 2018 | 17.25 | 17.47 | 17.16 | 17.36 | 130,572 | +0.07(+0.40%) |