Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 14.12 | 14.12 | 14.12 | 0 | +0.04(+0.26%) | |
Aug 30, 2018 | 14.09 | 14.10 | 14.07 | 14.09 | 988,618 | +0.00(+0.00%) |
Aug 29, 2018 | 14.08 | 14.09 | 14.06 | 14.09 | 1,056,987 | +0.01(+0.10%) |
Aug 28, 2018 | 14.04 | 14.08 | 14.04 | 14.07 | 980,598 | +0.00(+0.00%) |
Aug 27, 2018 | 14.07 | 14.09 | 14.04 | 14.07 | 610,219 | +0.00(+0.00%) |
Aug 24, 2018 | 14.06 | 14.07 | 14.03 | 14.07 | 726,100 | +0.01(+0.05%) |
Aug 23, 2018 | 14.05 | 14.07 | 14.05 | 14.06 | 948,115 | +0.01(+0.05%) |
Aug 22, 2018 | 14.04 | 14.07 | 14.04 | 14.06 | 1,436,637 | +0.01(+0.10%) |
Aug 21, 2018 | 14.04 | 14.07 | 14.03 | 14.04 | 721,727 | +0.02(+0.18%) |
Aug 20, 2018 | 13.98 | 14.05 | 13.98 | 14.02 | 828,526 | -0.01(-0.05%) |
Aug 17, 2018 | 14.00 | 14.02 | 13.98 | 14.02 | 724,436 | +0.01(+0.10%) |
Aug 16, 2018 | 14.01 | 14.06 | 13.98 | 14.01 | 1,244,151 | +0.02(+0.16%) |
Aug 15, 2018 | 13.98 | 14.01 | 13.97 | 13.99 | 781,964 | +0.01(+0.05%) |
Aug 14, 2018 | 13.99 | 14.00 | 13.96 | 13.98 | 726,175 | -0.01(-0.05%) |
Aug 13, 2018 | 14.00 | 14.01 | 13.97 | 13.99 | 863,324 | -0.01(-0.10%) |
Aug 10, 2018 | 14.03 | 14.03 | 13.99 | 14.00 | 1,039,481 | -0.03(-0.21%) |
Aug 09, 2018 | 14.02 | 14.04 | 14.00 | 14.03 | 810,614 | +0.01(+0.10%) |
Aug 08, 2018 | 14.02 | 14.02 | 13.97 | 14.02 | 624,957 | +0.01(+0.05%) |
Aug 07, 2018 | 14.00 | 14.02 | 13.99 | 14.01 | 680,420 | +0.00(+0.00%) |
Aug 06, 2018 | 14.00 | 14.02 | 13.99 | 14.01 | 1,089,472 | +0.00(+0.00%) |
Aug 03, 2018 | 14.01 | 14.01 | 13.98 | 14.01 | 726,908 | +0.01(+0.10%) |
Aug 02, 2018 | 13.98 | 14.01 | 13.98 | 14.00 | 711,571 | -0.01(-0.10%) |
Aug 01, 2018 | 13.99 | 14.02 | 13.98 | 14.01 | 1,188,859 | +0.02(+0.16%) |
Jul 31, 2018 | 13.99 | 14.00 | 13.95 | 13.99 | 619,483 | +0.01(+0.05%) |
Jul 30, 2018 | 13.94 | 13.99 | 13.94 | 13.98 | 588,012 | +0.04(+0.31%) |
Jul 27, 2018 | 13.99 | 13.99 | 13.94 | 13.94 | 805,601 | -0.02(-0.16%) |
Jul 26, 2018 | 13.95 | 13.97 | 13.94 | 13.96 | 956,616 | +0.01(+0.05%) |
Jul 25, 2018 | 13.94 | 13.96 | 13.91 | 13.95 | 1,061,726 | +0.03(+0.21%) |
Jul 24, 2018 | 13.92 | 13.94 | 13.90 | 13.92 | 889,070 | -0.01(-0.10%) |
Jul 23, 2018 | 13.93 | 13.94 | 13.91 | 13.94 | 1,330,507 | +0.01(+0.10%) |
Jul 20, 2018 | 13.91 | 13.94 | 13.89 | 13.92 | 794,232 | -0.02(-0.12%) |
Jul 19, 2018 | 13.94 | 13.95 | 13.91 | 13.94 | 966,705 | +0.01(+0.05%) |
Jul 18, 2018 | 13.92 | 13.95 | 13.90 | 13.93 | 1,121,891 | +0.03(+0.21%) |
Jul 17, 2018 | 13.92 | 13.95 | 13.89 | 13.90 | 1,052,713 | -0.03(-0.21%) |
Jul 16, 2018 | 13.94 | 13.96 | 13.92 | 13.93 | 554,517 | -0.01(-0.10%) |
Jul 13, 2018 | 13.92 | 13.95 | 13.91 | 13.95 | 1,052,899 | +0.01(+0.10%) |
Jul 12, 2018 | 13.92 | 13.94 | 13.90 | 13.93 | 1,152,915 | +0.01(+0.05%) |
Jul 11, 2018 | 13.92 | 13.93 | 13.91 | 13.92 | 1,095,776 | +0.01(+0.10%) |
Jul 10, 2018 | 13.90 | 13.92 | 13.85 | 13.91 | 795,619 | -0.01(-0.05%) |
Jul 09, 2018 | 13.90 | 13.92 | 13.90 | 13.92 | 722,718 | +0.01(+0.05%) |
Jul 06, 2018 | 13.86 | 13.92 | 13.86 | 13.91 | 857,211 | +0.07(+0.47%) |
Jul 05, 2018 | 13.84 | 13.90 | 13.79 | 13.85 | 925,335 | +0.01(+0.10%) |
Jul 03, 2018 | 13.83 | 13.83 | 13.83 | 0 | -0.01(-0.10%) | |
Jul 02, 2018 | 13.80 | 13.87 | 13.79 | 13.85 | 2,131,904 | +0.02(+0.16%) |
Jun 29, 2018 | 13.79 | 13.87 | 13.79 | 13.82 | 798,938 | -0.01(-0.10%) |
Jun 28, 2018 | 13.78 | 13.84 | 13.76 | 13.84 | 658,126 | +0.04(+0.32%) |
Jun 27, 2018 | 13.82 | 13.82 | 13.78 | 13.79 | 851,692 | -0.01(-0.05%) |
Jun 26, 2018 | 13.83 | 13.83 | 13.79 | 13.80 | 738,164 | -0.03(-0.21%) |
Jun 25, 2018 | 13.84 | 13.85 | 13.80 | 13.83 | 957,419 | +0.00(+0.03%) |
Jun 22, 2018 | 13.87 | 13.87 | 13.82 | 13.83 | 933,390 | -0.05(-0.39%) |
Jun 21, 2018 | 13.87 | 13.88 | 13.85 | 13.88 | 840,456 | +0.00(+0.01%) |
Jun 20, 2018 | 13.92 | 13.92 | 13.86 | 13.88 | 963,559 | -0.04(-0.31%) |
Jun 19, 2018 | 13.91 | 13.92 | 13.87 | 13.92 | 1,021,089 | +0.04(+0.26%) |
Jun 18, 2018 | 13.92 | 13.93 | 13.89 | 13.89 | 861,945 | -0.05(-0.36%) |
Jun 15, 2018 | 13.94 | 13.91 | 13.94 | 706,805 | +0.03(+0.21%) | |
Jun 14, 2018 | 13.91 | 13.92 | 13.89 | 13.91 | 686,777 | +0.00(+0.00%) |
Jun 13, 2018 | 13.89 | 13.91 | 13.86 | 13.91 | 1,008,166 | +0.04(+0.26%) |
Jun 12, 2018 | 13.87 | 13.89 | 13.86 | 13.87 | 938,786 | +0.03(+0.21%) |
Jun 11, 2018 | 13.87 | 13.90 | 13.84 | 13.84 | 877,937 | -0.06(-0.42%) |
Jun 08, 2018 | 13.90 | 13.91 | 13.87 | 13.90 | 1,388,880 | +0.00(+0.00%) |
Jun 07, 2018 | 13.89 | 13.91 | 13.86 | 13.90 | 2,161,007 | -0.01(-0.05%) |
Jun 06, 2018 | 13.91 | 13.91 | 1,174,933 | +0.02(+0.16%) | ||
Jun 05, 2018 | 13.86 | 13.89 | 13.85 | 13.89 | 1,025,614 | +0.06(+0.47%) |
Jun 04, 2018 | 13.82 | 13.86 | 13.82 | 13.82 | 1,763,173 | +0.02(+0.16%) |