Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 13.45 | 13.45 | 13.45 | 0 | +0.15(+1.13%) | |
Aug 30, 2018 | 13.30 | 13.40 | 13.00 | 13.30 | 73,730 | +0.05(+0.38%) |
Aug 29, 2018 | 13.60 | 13.60 | 13.20 | 13.25 | 52,439 | -0.25(-1.85%) |
Aug 28, 2018 | 13.95 | 14.00 | 13.50 | 13.50 | 38,558 | -0.45(-3.23%) |
Aug 27, 2018 | 14.15 | 14.25 | 13.90 | 13.95 | 37,059 | -0.20(-1.41%) |
Aug 24, 2018 | 14.05 | 14.30 | 14.00 | 14.15 | 102,900 | +0.15(+1.07%) |
Aug 23, 2018 | 13.70 | 14.22 | 13.70 | 14.00 | 62,374 | +0.10(+0.72%) |
Aug 22, 2018 | 13.65 | 14.00 | 13.62 | 13.90 | 68,562 | +0.15(+1.09%) |
Aug 21, 2018 | 13.65 | 13.80 | 13.47 | 13.75 | 151,940 | +0.00(+0.00%) |
Aug 20, 2018 | 13.60 | 13.75 | 13.53 | 13.75 | 12,509 | +0.15(+1.10%) |
Aug 17, 2018 | 13.40 | 13.70 | 13.35 | 13.60 | 200,200 | +0.15(+1.12%) |
Aug 16, 2018 | 13.60 | 13.65 | 13.30 | 13.45 | 29,949 | +0.15(+1.13%) |
Aug 15, 2018 | 13.40 | 13.75 | 13.30 | 13.30 | 24,851 | -0.15(-1.12%) |
Aug 14, 2018 | 13.60 | 13.85 | 13.35 | 13.45 | 134,627 | -0.20(-1.47%) |
Aug 13, 2018 | 13.35 | 13.65 | 13.30 | 13.65 | 44,162 | +0.30(+2.25%) |
Aug 10, 2018 | 13.25 | 13.45 | 13.15 | 13.35 | 44,300 | +0.00(+0.00%) |
Aug 09, 2018 | 13.30 | 13.40 | 13.30 | 13.35 | 36,571 | +0.00(+0.00%) |
Aug 08, 2018 | 13.25 | 13.40 | 13.15 | 13.35 | 41,511 | +0.05(+0.38%) |
Aug 07, 2018 | 13.20 | 13.70 | 13.10 | 13.30 | 370,275 | +0.10(+0.76%) |
Aug 06, 2018 | 13.30 | 13.40 | 13.15 | 13.20 | 36,101 | -0.10(-0.75%) |
Aug 03, 2018 | 13.45 | 13.65 | 13.18 | 13.30 | 62,300 | -0.15(-1.12%) |
Aug 02, 2018 | 13.15 | 13.57 | 13.15 | 13.45 | 50,184 | +0.20(+1.51%) |
Aug 01, 2018 | 14.95 | 14.95 | 13.15 | 13.25 | 95,389 | -0.75(-5.36%) |
Jul 31, 2018 | 14.15 | 14.20 | 13.95 | 14.00 | 59,707 | -0.05(-0.36%) |
Jul 30, 2018 | 14.10 | 14.20 | 14.04 | 14.05 | 52,282 | -0.10(-0.71%) |
Jul 27, 2018 | 14.75 | 14.75 | 14.05 | 14.15 | 49,600 | -0.30(-2.08%) |
Jul 26, 2018 | 14.30 | 14.50 | 14.30 | 14.45 | 72,075 | +0.10(+0.70%) |
Jul 25, 2018 | 14.50 | 14.50 | 14.20 | 14.35 | 26,874 | -0.10(-0.69%) |
Jul 24, 2018 | 14.55 | 14.55 | 14.45 | 14.45 | 22,394 | -0.05(-0.34%) |
Jul 23, 2018 | 14.50 | 14.60 | 14.40 | 14.50 | 35,331 | +0.00(+0.00%) |
Jul 20, 2018 | 14.50 | 14.55 | 14.40 | 14.50 | 150,423 | +0.05(+0.35%) |
Jul 19, 2018 | 14.40 | 14.60 | 14.36 | 14.45 | 40,353 | +0.05(+0.35%) |
Jul 18, 2018 | 14.40 | 14.50 | 14.07 | 14.40 | 63,855 | +0.00(+0.00%) |
Jul 17, 2018 | 14.35 | 14.65 | 14.35 | 14.40 | 47,542 | +0.00(+0.00%) |
Jul 16, 2018 | 14.80 | 14.80 | 14.35 | 14.40 | 89,454 | -0.40(-2.70%) |
Jul 13, 2018 | 14.90 | 14.95 | 14.75 | 14.80 | 48,154 | -0.05(-0.34%) |
Jul 12, 2018 | 14.95 | 15.00 | 14.80 | 14.85 | 37,129 | -0.05(-0.34%) |
Jul 11, 2018 | 15.00 | 15.15 | 14.85 | 14.90 | 73,810 | -0.05(-0.33%) |
Jul 10, 2018 | 15.00 | 15.10 | 14.85 | 14.95 | 49,325 | +0.00(+0.00%) |
Jul 09, 2018 | 14.95 | 14.95 | 14.90 | 14.95 | 61,112 | -0.15(-0.99%) |
Jul 06, 2018 | 15.10 | 15.25 | 15.05 | 15.10 | 76,776 | -0.05(-0.33%) |
Jul 05, 2018 | 15.15 | 14.50 | 15.15 | 231,586 | +0.50(+3.41%) | |
Jul 03, 2018 | 14.65 | 14.65 | 14.65 | 0 | -0.45(-2.98%) | |
Jul 02, 2018 | 14.85 | 15.15 | 14.63 | 15.10 | 70,456 | +0.20(+1.34%) |
Jun 29, 2018 | 15.05 | 15.20 | 14.90 | 14.90 | 50,687 | -0.15(-1.00%) |
Jun 28, 2018 | 15.05 | 15.20 | 14.95 | 15.05 | 76,242 | +0.00(+0.00%) |
Jun 27, 2018 | 15.35 | 15.45 | 15.05 | 15.05 | 49,085 | -0.35(-2.27%) |
Jun 26, 2018 | 15.50 | 15.60 | 15.35 | 15.40 | 70,394 | -0.05(-0.32%) |
Jun 25, 2018 | 14.95 | 15.60 | 14.90 | 15.45 | 96,550 | +0.55(+3.69%) |
Jun 22, 2018 | 14.40 | 15.10 | 14.35 | 14.90 | 335,831 | +0.45(+3.11%) |
Jun 21, 2018 | 14.35 | 14.50 | 14.20 | 14.45 | 122,210 | +0.15(+1.05%) |
Jun 20, 2018 | 14.25 | 14.50 | 14.20 | 14.30 | 91,355 | +0.10(+0.70%) |
Jun 19, 2018 | 14.10 | 14.20 | 13.95 | 14.20 | 58,189 | +0.10(+0.71%) |
Jun 18, 2018 | 14.30 | 14.35 | 13.95 | 14.10 | 28,657 | -0.20(-1.40%) |
Jun 15, 2018 | 14.40 | 14.20 | 14.30 | 62,491 | +0.10(+0.70%) | |
Jun 14, 2018 | 14.10 | 14.20 | 14.05 | 14.20 | 22,125 | +0.10(+0.71%) |
Jun 13, 2018 | 14.15 | 14.20 | 14.10 | 14.10 | 8,047 | -0.05(-0.35%) |
Jun 12, 2018 | 14.15 | 14.25 | 14.05 | 14.15 | 24,309 | -0.05(-0.35%) |
Jun 11, 2018 | 14.25 | 14.50 | 14.15 | 14.20 | 19,569 | -0.05(-0.35%) |
Jun 08, 2018 | 14.30 | 14.50 | 14.20 | 14.25 | 22,309 | -0.10(-0.70%) |
Jun 07, 2018 | 14.35 | 14.45 | 13.95 | 14.35 | 11,731 | +0.00(+0.00%) |
Jun 06, 2018 | 14.30 | 14.45 | 14.25 | 14.35 | 28,166 | +0.05(+0.35%) |
Jun 05, 2018 | 14.25 | 14.30 | 14.05 | 14.30 | 15,508 | +0.10(+0.70%) |
Jun 04, 2018 | 13.95 | 14.30 | 13.03 | 14.20 | 29,884 | +0.00(+0.00%) |