Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 13.69 | 13.69 | 13.69 | 0 | -0.02(-0.15%) | |
Aug 30, 2018 | 13.74 | 13.79 | 13.71 | 13.71 | 74,267 | -0.06(-0.45%) |
Aug 29, 2018 | 13.74 | 13.83 | 13.72 | 13.77 | 113,234 | +0.09(+0.66%) |
Aug 28, 2018 | 13.79 | 13.85 | 13.68 | 13.68 | 162,827 | -0.04(-0.30%) |
Aug 27, 2018 | 13.68 | 13.74 | 13.68 | 13.72 | 130,115 | +0.12(+0.92%) |
Aug 24, 2018 | 13.60 | 13.69 | 13.60 | 13.60 | 67,536 | +0.07(+0.51%) |
Aug 23, 2018 | 13.61 | 13.61 | 13.51 | 13.53 | 37,503 | -0.10(-0.71%) |
Aug 22, 2018 | 13.57 | 13.66 | 13.57 | 13.62 | 93,696 | +0.12(+0.93%) |
Aug 21, 2018 | 13.46 | 13.57 | 13.46 | 13.50 | 89,992 | +0.13(+0.99%) |
Aug 20, 2018 | 13.32 | 13.44 | 13.32 | 13.37 | 63,661 | +0.07(+0.52%) |
Aug 17, 2018 | 13.35 | 13.35 | 13.27 | 13.30 | 78,913 | -0.01(-0.10%) |
Aug 16, 2018 | 13.30 | 13.39 | 13.30 | 13.31 | 88,928 | +0.08(+0.63%) |
Aug 15, 2018 | 13.57 | 13.57 | 13.19 | 13.23 | 253,919 | -0.45(-3.28%) |
Aug 14, 2018 | 13.66 | 13.75 | 13.65 | 13.68 | 121,166 | +0.09(+0.66%) |
Aug 13, 2018 | 13.77 | 13.81 | 13.58 | 13.59 | 97,950 | -0.14(-1.01%) |
Aug 10, 2018 | 13.68 | 13.79 | 13.61 | 13.73 | 123,333 | +0.01(+0.10%) |
Aug 09, 2018 | 13.81 | 13.85 | 13.71 | 13.71 | 98,293 | -0.11(-0.80%) |
Aug 08, 2018 | 13.88 | 13.88 | 13.79 | 13.82 | 65,175 | -0.11(-0.79%) |
Aug 07, 2018 | 13.91 | 13.95 | 13.87 | 13.93 | 67,866 | +0.10(+0.70%) |
Aug 06, 2018 | 13.79 | 13.84 | 13.75 | 13.84 | 56,409 | +0.09(+0.65%) |
Aug 03, 2018 | 13.75 | 13.88 | 13.69 | 13.75 | 47,914 | -0.08(-0.55%) |
Aug 02, 2018 | 13.83 | 13.83 | 13.69 | 13.82 | 78,577 | -0.03(-0.20%) |
Aug 01, 2018 | 13.98 | 13.98 | 13.82 | 13.85 | 83,562 | -0.17(-1.23%) |
Jul 31, 2018 | 14.04 | 14.05 | 13.96 | 14.02 | 93,675 | +0.04(+0.30%) |
Jul 30, 2018 | 14.00 | 14.04 | 13.96 | 13.98 | 68,081 | +0.11(+0.80%) |
Jul 27, 2018 | 13.91 | 14.00 | 13.85 | 13.87 | 125,215 | -0.11(-0.79%) |
Jul 26, 2018 | 13.86 | 14.02 | 13.85 | 13.98 | 146,787 | +0.14(+1.00%) |
Jul 25, 2018 | 13.78 | 13.88 | 13.77 | 13.84 | 79,508 | +0.03(+0.25%) |
Jul 24, 2018 | 13.75 | 13.85 | 13.75 | 13.81 | 102,669 | +0.15(+1.06%) |
Jul 23, 2018 | 13.77 | 13.77 | 13.61 | 13.66 | 114,713 | -0.04(-0.30%) |
Jul 20, 2018 | 13.70 | 13.74 | 13.67 | 13.71 | 76,333 | -0.01(-0.10%) |
Jul 19, 2018 | 13.68 | 13.75 | 13.67 | 13.72 | 164,815 | +0.00(+0.00%) |
Jul 18, 2018 | 13.65 | 13.73 | 13.55 | 13.72 | 63,034 | +0.01(+0.10%) |
Jul 17, 2018 | 13.69 | 13.73 | 13.61 | 13.71 | 91,714 | -0.02(-0.15%) |
Jul 16, 2018 | 13.78 | 13.78 | 13.59 | 13.73 | 166,050 | -0.14(-1.05%) |
Jul 13, 2018 | 13.86 | 13.94 | 13.83 | 13.87 | 73,311 | +0.06(+0.40%) |
Jul 12, 2018 | 13.82 | 13.87 | 13.75 | 13.82 | 129,632 | +0.07(+0.50%) |
Jul 11, 2018 | 14.00 | 14.01 | 13.72 | 13.75 | 183,172 | -0.32(-2.26%) |
Jul 10, 2018 | 14.06 | 14.15 | 14.04 | 14.06 | 107,052 | +0.10(+0.74%) |
Jul 09, 2018 | 13.88 | 14.02 | 13.88 | 13.96 | 80,531 | +0.15(+1.10%) |
Jul 06, 2018 | 13.70 | 13.83 | 13.68 | 13.81 | 96,818 | +0.10(+0.76%) |
Jul 05, 2018 | 13.82 | 13.82 | 13.65 | 13.71 | 222,552 | -0.03(-0.20%) |
Jul 03, 2018 | 13.73 | 13.73 | 13.73 | 0 | +0.08(+0.56%) | |
Jul 02, 2018 | 13.79 | 13.79 | 13.59 | 13.66 | 90,864 | -0.22(-1.59%) |
Jun 29, 2018 | 13.82 | 13.97 | 13.82 | 13.88 | 84,857 | +0.10(+0.75%) |
Jun 28, 2018 | 13.86 | 13.86 | 13.71 | 13.77 | 48,768 | -0.04(-0.30%) |
Jun 27, 2018 | 13.71 | 13.97 | 13.71 | 13.82 | 186,469 | +0.16(+1.20%) |
Jun 26, 2018 | 13.49 | 13.67 | 13.49 | 13.65 | 121,139 | +0.18(+1.35%) |
Jun 25, 2018 | 13.77 | 13.77 | 13.39 | 13.47 | 134,769 | -0.30(-2.21%) |
Jun 22, 2018 | 13.68 | 13.88 | 13.68 | 13.77 | 174,162 | +0.28(+2.10%) |
Jun 21, 2018 | 13.66 | 13.66 | 13.46 | 13.49 | 104,513 | -0.26(-1.91%) |
Jun 20, 2018 | 13.77 | 13.77 | 13.68 | 13.75 | 128,067 | +0.04(+0.30%) |
Jun 19, 2018 | 13.80 | 13.80 | 13.64 | 13.71 | 75,913 | -0.12(-0.90%) |
Jun 18, 2018 | 13.73 | 13.88 | 13.73 | 13.84 | 143,010 | +0.11(+0.81%) |
Jun 15, 2018 | 13.97 | 13.70 | 13.73 | 95,977 | -0.24(-1.73%) | |
Jun 14, 2018 | 14.02 | 14.06 | 13.94 | 13.97 | 83,242 | -0.03(-0.25%) |
Jun 13, 2018 | 14.06 | 14.06 | 13.96 | 14.00 | 74,781 | -0.03(-0.25%) |
Jun 12, 2018 | 14.13 | 14.15 | 14.00 | 14.04 | 79,884 | -0.08(-0.54%) |
Jun 11, 2018 | 14.00 | 14.15 | 13.98 | 14.11 | 127,673 | +0.09(+0.64%) |
Jun 08, 2018 | 14.05 | 14.07 | 13.99 | 14.02 | 109,323 | -0.06(-0.39%) |
Jun 07, 2018 | 13.98 | 14.16 | 13.98 | 14.08 | 91,841 | +0.16(+1.14%) |
Jun 06, 2018 | 13.92 | 13.78 | 13.92 | 88,460 | +0.09(+0.65%) | |
Jun 05, 2018 | 13.79 | 13.90 | 13.78 | 13.83 | 101,027 | +0.02(+0.15%) |
Jun 04, 2018 | 13.98 | 14.05 | 13.75 | 13.81 | 146,316 | -0.14(-0.99%) |