Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 15.36 | 15.36 | 15.36 | 0 | +0.03(+0.17%) | |
Aug 30, 2018 | 15.33 | 15.34 | 15.33 | 15.33 | 2,665 | +0.01(+0.08%) |
Aug 29, 2018 | 15.31 | 15.32 | 15.31 | 15.32 | 1,881 | +0.05(+0.36%) |
Aug 28, 2018 | 15.27 | 15.28 | 15.26 | 15.27 | 2,867 | -0.01(-0.04%) |
Aug 27, 2018 | 15.26 | 15.30 | 15.26 | 15.27 | 7,921 | +0.00(+0.00%) |
Aug 24, 2018 | 15.23 | 15.27 | 15.23 | 15.27 | 855 | +0.03(+0.19%) |
Aug 23, 2018 | 15.24 | 15.26 | 15.24 | 15.24 | 3,818 | -0.01(-0.07%) |
Aug 22, 2018 | 15.24 | 15.25 | 15.24 | 15.25 | 4,527 | +0.02(+0.14%) |
Aug 21, 2018 | 15.23 | 15.27 | 15.22 | 15.23 | 25,548 | -0.04(-0.23%) |
Aug 20, 2018 | 15.17 | 15.86 | 15.16 | 15.27 | 16,432 | +0.15(+1.00%) |
Aug 17, 2018 | 15.09 | 15.12 | 15.09 | 15.12 | 13,792 | +0.02(+0.15%) |
Aug 16, 2018 | 15.05 | 15.09 | 15.05 | 15.09 | 1,465 | +0.01(+0.04%) |
Aug 15, 2018 | 15.07 | 15.10 | 15.07 | 15.09 | 4,655 | +0.00(+0.00%) |
Aug 14, 2018 | 15.10 | 15.10 | 15.09 | 15.09 | 3,744 | +0.01(+0.04%) |
Aug 13, 2018 | 15.09 | 15.09 | 15.08 | 15.08 | 3,553 | +0.00(+0.00%) |
Aug 10, 2018 | 15.10 | 15.10 | 15.08 | 15.08 | 10,517 | +0.00(+0.00%) |
Aug 09, 2018 | 15.13 | 15.13 | 15.08 | 15.08 | 2,403 | -0.03(-0.23%) |
Aug 08, 2018 | 15.11 | 15.12 | 15.10 | 15.12 | 1,206 | +0.03(+0.18%) |
Aug 07, 2018 | 15.20 | 15.20 | 15.08 | 15.09 | 5,305 | +0.00(+0.02%) |
Aug 06, 2018 | 15.18 | 15.18 | 15.08 | 15.09 | 21,630 | +0.03(+0.19%) |
Aug 03, 2018 | 15.09 | 15.09 | 15.05 | 15.06 | 14,137 | +0.02(+0.15%) |
Aug 02, 2018 | 15.05 | 15.06 | 15.03 | 15.03 | 2,413 | +0.01(+0.04%) |
Aug 01, 2018 | 15.06 | 15.06 | 15.03 | 15.03 | 1,896 | -0.04(-0.27%) |
Jul 31, 2018 | 15.11 | 15.11 | 15.07 | 15.07 | 7,206 | -0.02(-0.12%) |
Jul 30, 2018 | 15.11 | 15.11 | 15.09 | 15.09 | 1,896 | +0.03(+0.23%) |
Jul 27, 2018 | 15.13 | 15.13 | 15.05 | 15.05 | 2,413 | -0.00(-0.00%) |
Jul 25, 2018 | 15.05 | 15.05 | 15.05 | 0 | +0.03(+0.20%) | |
Jul 24, 2018 | 15.06 | 15.06 | 15.02 | 15.02 | 16,896 | +0.00(+0.00%) |
Jul 23, 2018 | 15.05 | 15.07 | 15.01 | 15.02 | 8,430 | +0.01(+0.09%) |
Jul 20, 2018 | 14.99 | 15.01 | 14.99 | 15.01 | 517 | +0.04(+0.30%) |
Jul 19, 2018 | 14.94 | 14.98 | 14.94 | 14.96 | 1,740 | +0.07(+0.44%) |
Jul 18, 2018 | 14.96 | 14.96 | 14.90 | 14.90 | 2,084 | -0.03(-0.21%) |
Jul 17, 2018 | 14.96 | 14.96 | 14.93 | 14.93 | 5,071 | -0.03(-0.18%) |
Jul 16, 2018 | 15.01 | 15.01 | 14.96 | 14.96 | 2,124 | -0.05(-0.36%) |
Jul 13, 2018 | 15.00 | 15.01 | 15.00 | 15.01 | 2,084 | +0.01(+0.04%) |
Jul 12, 2018 | 15.03 | 15.03 | 15.00 | 15.00 | 4,213 | +0.01(+0.04%) |
Jul 11, 2018 | 15.42 | 15.42 | 15.00 | 15.00 | 2,938 | +0.01(+0.08%) |
Jul 10, 2018 | 15.00 | 15.00 | 14.99 | 14.99 | 3,209 | +0.02(+0.17%) |
Jul 09, 2018 | 14.94 | 14.94 | 14.96 | 347 | +0.02(+0.13%) | |
Jul 06, 2018 | 14.95 | 14.95 | 14.94 | 14.94 | 1,910 | +0.00(+0.01%) |
Jul 05, 2018 | 14.95 | 14.95 | 14.94 | 14.94 | 8,857 | +0.03(+0.19%) |
Jul 03, 2018 | 14.91 | 14.91 | 14.91 | 0 | +0.09(+0.58%) | |
Jul 02, 2018 | 14.85 | 14.85 | 14.83 | 14.83 | 4,689 | +0.01(+0.04%) |
Jun 29, 2018 | 14.81 | 14.83 | 14.81 | 14.82 | 2,257 | +0.11(+0.76%) |
Jun 28, 2018 | 14.74 | 14.75 | 14.71 | 14.71 | 11,376 | -0.05(-0.33%) |
Jun 27, 2018 | 14.78 | 14.78 | 14.76 | 14.76 | 4,168 | -0.02(-0.16%) |
Jun 26, 2018 | 14.79 | 14.79 | 14.78 | 14.78 | 3,473 | +0.02(+0.12%) |
Jun 25, 2018 | 14.78 | 14.79 | 14.76 | 14.76 | 4,689 | +0.01(+0.08%) |
Jun 22, 2018 | 14.77 | 14.77 | 14.75 | 14.75 | 3,473 | +0.01(+0.08%) |
Jun 21, 2018 | 14.77 | 14.77 | 14.74 | 14.74 | 5,905 | +0.03(+0.20%) |
Jun 20, 2018 | 14.73 | 14.73 | 14.71 | 14.71 | 6,113 | +0.00(+0.00%) |
Jun 19, 2018 | 14.71 | 14.71 | 14.71 | 14.71 | 868 | -0.02(-0.12%) |
Jun 18, 2018 | 14.72 | 14.73 | 14.72 | 14.73 | 1,858 | +0.08(+0.55%) |
Jun 15, 2018 | 14.67 | 14.67 | 14.65 | 14.65 | 15,723 | +0.02(+0.16%) |
Jun 14, 2018 | 14.66 | 14.67 | 14.62 | 14.62 | 3,994 | -0.08(-0.55%) |
Jun 12, 2018 | 14.71 | 14.71 | 14.71 | 0 | +0.01(+0.04%) | |
Jun 11, 2018 | 14.69 | 14.71 | 14.69 | 14.70 | 10,424 | +0.01(+0.04%) |
Jun 08, 2018 | 14.72 | 14.72 | 14.65 | 14.69 | 20,841 | +0.02(+0.12%) |
Jun 07, 2018 | 14.68 | 14.68 | 14.68 | 14.68 | 4,309 | +0.03(+0.20%) |
Jun 06, 2018 | 14.65 | 14.65 | 2,565 | +0.03(+0.20%) | ||
Jun 05, 2018 | 14.62 | 14.62 | 14.61 | 14.62 | 4,689 | +0.07(+0.47%) |
Jun 04, 2018 | 14.56 | 14.56 | 14.55 | 14.55 | 13,453 | +0.05(+0.36%) |