Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 14.24 | 14.24 | 14.24 | 0 | +0.37(+2.69%) | |
Aug 30, 2018 | 14.62 | 14.80 | 13.87 | 13.87 | 23,030 | -0.86(-5.82%) |
Aug 29, 2018 | 14.62 | 15.14 | 14.62 | 14.73 | 5,814 | -0.15(-1.00%) |
Aug 28, 2018 | 14.99 | 14.99 | 14.62 | 14.88 | 8,810 | -0.04(-0.25%) |
Aug 27, 2018 | 15.25 | 15.59 | 14.91 | 14.91 | 9,059 | -0.32(-2.08%) |
Aug 24, 2018 | 15.44 | 15.44 | 15.23 | 15.23 | 1,341 | +0.13(+0.86%) |
Aug 23, 2018 | 15.21 | 15.40 | 15.10 | 15.10 | 2,628 | -0.15(-0.98%) |
Aug 22, 2018 | 15.23 | 15.39 | 15.03 | 15.25 | 7,517 | +0.26(+1.74%) |
Aug 21, 2018 | 15.40 | 15.44 | 14.99 | 14.99 | 15,703 | -0.41(-2.66%) |
Aug 20, 2018 | 15.62 | 15.62 | 15.25 | 15.40 | 37,331 | +0.19(+1.23%) |
Aug 17, 2018 | 15.29 | 15.55 | 14.98 | 15.21 | 13,007 | +0.11(+0.74%) |
Aug 16, 2018 | 15.59 | 15.59 | 15.03 | 15.10 | 4,086 | +0.04(+0.25%) |
Aug 15, 2018 | 15.25 | 15.40 | 14.99 | 15.06 | 16,686 | -0.45(-2.88%) |
Aug 14, 2018 | 15.32 | 15.66 | 14.91 | 15.51 | 10,004 | +0.07(+0.48%) |
Aug 13, 2018 | 14.17 | 15.44 | 14.17 | 15.44 | 37,270 | +1.94(+14.36%) |
Aug 10, 2018 | 13.87 | 13.87 | 13.50 | 13.50 | 2,011 | -0.30(-2.16%) |
Aug 09, 2018 | 13.42 | 13.83 | 13.42 | 13.80 | 2,907 | +0.63(+4.82%) |
Aug 08, 2018 | 12.27 | 13.53 | 12.27 | 13.16 | 9,951 | +0.48(+3.82%) |
Aug 07, 2018 | 14.65 | 14.80 | 12.15 | 12.68 | 13,214 | -2.01(-13.71%) |
Aug 06, 2018 | 15.66 | 15.66 | 14.69 | 14.69 | 6,804 | -0.34(-2.23%) |
Aug 03, 2018 | 15.03 | 15.03 | 15.03 | 15.03 | 670 | +0.34(+2.28%) |
Aug 02, 2018 | 14.62 | 14.95 | 14.62 | 14.69 | 3,475 | -0.11(-0.76%) |
Aug 01, 2018 | 14.80 | 15.06 | 14.80 | 14.80 | 3,905 | +0.00(+0.00%) |
Jul 31, 2018 | 14.77 | 14.88 | 14.75 | 14.80 | 4,921 | +0.22(+1.53%) |
Jul 30, 2018 | 14.88 | 14.88 | 14.58 | 14.58 | 612 | +0.26(+1.82%) |
Jul 27, 2018 | 14.47 | 14.47 | 14.21 | 14.32 | 2,816 | -0.04(-0.26%) |
Jul 26, 2018 | 14.65 | 14.84 | 14.35 | 14.35 | 2,417 | -0.30(-2.04%) |
Jul 25, 2018 | 14.62 | 14.88 | 14.43 | 14.65 | 3,485 | -0.22(-1.50%) |
Jul 24, 2018 | 14.88 | 14.88 | 14.88 | 14.88 | 274 | -0.04(-0.25%) |
Jul 23, 2018 | 14.99 | 14.99 | 14.62 | 14.91 | 1,489 | -0.07(-0.50%) |
Jul 20, 2018 | 14.91 | 15.03 | 14.54 | 14.99 | 2,594 | +0.04(+0.25%) |
Jul 19, 2018 | 15.03 | 15.32 | 14.91 | 14.95 | 2,527 | -0.15(-0.99%) |
Jul 18, 2018 | 15.44 | 15.44 | 15.10 | 15.10 | 3,450 | -0.26(-1.70%) |
Jul 17, 2018 | 15.18 | 15.51 | 15.18 | 15.36 | 10,332 | +0.09(+0.61%) |
Jul 16, 2018 | 15.14 | 15.36 | 14.99 | 15.27 | 2,420 | +0.28(+1.87%) |
Jul 13, 2018 | 14.84 | 15.60 | 14.69 | 14.99 | 6,262 | +0.00(+0.00%) |
Jul 12, 2018 | 14.99 | 15.25 | 14.95 | 14.99 | 4,740 | +0.00(+0.00%) |
Jul 11, 2018 | 15.18 | 15.18 | 14.88 | 14.99 | 1,223 | -0.15(-0.98%) |
Jul 10, 2018 | 14.73 | 15.44 | 14.69 | 15.14 | 9,794 | +0.52(+3.57%) |
Jul 09, 2018 | 14.50 | 14.80 | 14.24 | 14.62 | 12,525 | +0.22(+1.55%) |
Jul 06, 2018 | 14.65 | 14.84 | 14.28 | 14.39 | 1,971 | -0.19(-1.28%) |
Jul 05, 2018 | 14.17 | 14.58 | 14.17 | 14.58 | 9,817 | +0.22(+1.56%) |
Jul 03, 2018 | 14.35 | 14.35 | 14.35 | 0 | -0.56(-3.75%) | |
Jul 02, 2018 | 14.99 | 15.15 | 14.71 | 14.91 | 2,002 | -0.37(-2.44%) |
Jun 29, 2018 | 14.84 | 15.29 | 14.73 | 15.29 | 2,314 | +0.15(+0.99%) |
Jun 28, 2018 | 15.25 | 15.40 | 15.14 | 15.14 | 1,814 | -0.11(-0.73%) |
Jun 27, 2018 | 15.36 | 15.36 | 14.99 | 15.25 | 8,699 | -0.11(-0.73%) |
Jun 26, 2018 | 14.58 | 15.36 | 14.58 | 15.36 | 5,408 | +0.28(+1.85%) |
Jun 25, 2018 | 15.03 | 15.18 | 14.91 | 15.08 | 6,955 | -0.13(-0.86%) |
Jun 22, 2018 | 15.29 | 15.36 | 15.21 | 15.21 | 5,279 | +0.00(+0.00%) |
Jun 21, 2018 | 15.32 | 15.32 | 14.99 | 15.21 | 3,612 | -0.24(-1.58%) |
Jun 20, 2018 | 15.40 | 15.46 | 15.40 | 15.46 | 1,259 | -0.05(-0.35%) |
Jun 19, 2018 | 14.88 | 15.55 | 14.88 | 15.51 | 10,673 | +0.63(+4.26%) |
Jun 18, 2018 | 15.25 | 15.29 | 14.65 | 14.88 | 10,756 | -0.48(-3.16%) |
Jun 15, 2018 | 15.59 | 15.29 | 15.36 | 16,085 | -0.11(-0.72%) | |
Jun 14, 2018 | 15.62 | 15.62 | 15.47 | 15.47 | 18,331 | -0.15(-0.95%) |
Jun 13, 2018 | 15.51 | 15.62 | 15.44 | 15.62 | 16,896 | +0.04(+0.24%) |
Jun 12, 2018 | 15.62 | 15.66 | 15.29 | 15.59 | 18,794 | -0.04(-0.24%) |
Jun 11, 2018 | 15.66 | 15.74 | 15.59 | 15.62 | 22,240 | -0.11(-0.71%) |
Jun 08, 2018 | 15.73 | 15.77 | 15.70 | 15.73 | 9,698 | -0.04(-0.24%) |
Jun 07, 2018 | 15.66 | 15.81 | 15.66 | 15.77 | 14,229 | +0.11(+0.71%) |
Jun 06, 2018 | 15.62 | 15.73 | 15.62 | 15.66 | 13,855 | +0.04(+0.24%) |
Jun 05, 2018 | 15.62 | 15.73 | 15.62 | 15.62 | 16,753 | -0.04(-0.24%) |
Jun 04, 2018 | 15.51 | 15.73 | 15.51 | 15.66 | 17,139 | -0.07(-0.47%) |