Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 14.19 | 14.19 | 14.19 | 0 | +0.04(+0.26%) | |
Aug 30, 2018 | 14.16 | 14.17 | 14.14 | 14.16 | 983,675 | +0.00(+0.00%) |
Aug 29, 2018 | 14.15 | 14.16 | 14.13 | 14.16 | 1,051,702 | +0.01(+0.10%) |
Aug 28, 2018 | 14.11 | 14.15 | 14.11 | 14.14 | 975,695 | +0.00(+0.00%) |
Aug 27, 2018 | 14.14 | 14.16 | 14.11 | 14.14 | 607,168 | +0.00(+0.00%) |
Aug 24, 2018 | 14.13 | 14.14 | 14.10 | 14.14 | 722,469 | +0.01(+0.05%) |
Aug 23, 2018 | 14.12 | 14.14 | 14.12 | 14.13 | 943,374 | +0.01(+0.05%) |
Aug 22, 2018 | 14.11 | 14.14 | 14.11 | 14.13 | 1,429,454 | +0.01(+0.10%) |
Aug 21, 2018 | 14.11 | 14.14 | 14.10 | 14.11 | 718,118 | +0.02(+0.18%) |
Aug 20, 2018 | 14.05 | 14.12 | 14.05 | 14.09 | 824,383 | -0.01(-0.05%) |
Aug 17, 2018 | 14.07 | 14.09 | 14.05 | 14.09 | 720,814 | +0.01(+0.10%) |
Aug 16, 2018 | 14.08 | 14.13 | 14.05 | 14.08 | 1,237,930 | +0.02(+0.16%) |
Aug 15, 2018 | 14.05 | 14.08 | 14.04 | 14.06 | 778,054 | +0.01(+0.05%) |
Aug 14, 2018 | 14.06 | 14.07 | 14.03 | 14.05 | 722,544 | -0.01(-0.05%) |
Aug 13, 2018 | 14.07 | 14.08 | 14.04 | 14.06 | 859,007 | -0.01(-0.10%) |
Aug 10, 2018 | 14.10 | 14.10 | 14.06 | 14.07 | 1,034,283 | -0.03(-0.21%) |
Aug 09, 2018 | 14.09 | 14.11 | 14.07 | 14.10 | 806,560 | +0.01(+0.10%) |
Aug 08, 2018 | 14.09 | 14.09 | 14.04 | 14.09 | 621,832 | +0.01(+0.05%) |
Aug 07, 2018 | 14.07 | 14.09 | 14.06 | 14.08 | 677,017 | +0.00(+0.00%) |
Aug 06, 2018 | 14.07 | 14.09 | 14.06 | 14.08 | 1,084,024 | +0.00(+0.00%) |
Aug 03, 2018 | 14.08 | 14.08 | 14.05 | 14.08 | 723,274 | +0.01(+0.10%) |
Aug 02, 2018 | 14.05 | 14.08 | 14.05 | 14.07 | 708,013 | -0.01(-0.10%) |
Aug 01, 2018 | 14.06 | 14.09 | 14.05 | 14.08 | 1,182,915 | +0.02(+0.16%) |
Jul 31, 2018 | 14.06 | 14.07 | 14.02 | 14.06 | 616,386 | +0.01(+0.05%) |
Jul 30, 2018 | 14.01 | 14.06 | 14.01 | 14.05 | 585,072 | +0.04(+0.31%) |
Jul 27, 2018 | 14.06 | 14.06 | 14.01 | 14.01 | 801,573 | -0.02(-0.16%) |
Jul 26, 2018 | 14.02 | 14.04 | 14.01 | 14.03 | 951,833 | +0.01(+0.05%) |
Jul 25, 2018 | 14.01 | 14.03 | 13.98 | 14.02 | 1,056,417 | +0.03(+0.21%) |
Jul 24, 2018 | 13.99 | 14.01 | 13.97 | 13.99 | 884,624 | -0.01(-0.10%) |
Jul 23, 2018 | 14.00 | 14.01 | 13.98 | 14.01 | 1,323,854 | +0.01(+0.11%) |
Jul 20, 2018 | 13.98 | 14.01 | 13.96 | 13.99 | 790,261 | -0.02(-0.12%) |
Jul 19, 2018 | 14.01 | 14.02 | 13.98 | 14.01 | 961,871 | +0.01(+0.05%) |
Jul 18, 2018 | 13.99 | 14.02 | 13.97 | 14.00 | 1,116,282 | +0.03(+0.21%) |
Jul 17, 2018 | 13.99 | 14.02 | 13.96 | 13.97 | 1,047,449 | -0.03(-0.21%) |
Jul 16, 2018 | 14.01 | 14.03 | 13.99 | 14.00 | 551,745 | -0.01(-0.10%) |
Jul 13, 2018 | 13.99 | 14.02 | 13.98 | 14.02 | 1,047,635 | +0.01(+0.10%) |
Jul 12, 2018 | 13.99 | 14.01 | 13.97 | 14.00 | 1,147,150 | +0.01(+0.05%) |
Jul 11, 2018 | 13.99 | 14.00 | 13.98 | 13.99 | 1,090,297 | +0.01(+0.10%) |
Jul 10, 2018 | 13.97 | 13.99 | 13.92 | 13.98 | 791,641 | -0.01(-0.05%) |
Jul 09, 2018 | 13.97 | 13.99 | 13.97 | 13.99 | 719,105 | +0.01(+0.05%) |
Jul 06, 2018 | 13.93 | 13.99 | 13.93 | 13.98 | 852,925 | +0.07(+0.47%) |
Jul 05, 2018 | 13.91 | 13.97 | 13.86 | 13.91 | 920,708 | +0.01(+0.10%) |
Jul 03, 2018 | 13.90 | 13.90 | 13.90 | 0 | -0.01(-0.10%) | |
Jul 02, 2018 | 13.87 | 13.94 | 13.86 | 13.91 | 2,121,245 | +0.02(+0.16%) |
Jun 29, 2018 | 13.86 | 13.94 | 13.86 | 13.89 | 794,944 | -0.01(-0.10%) |
Jun 28, 2018 | 13.85 | 13.91 | 13.83 | 13.91 | 654,835 | +0.04(+0.32%) |
Jun 27, 2018 | 13.89 | 13.89 | 13.85 | 13.86 | 847,433 | -0.01(-0.05%) |
Jun 26, 2018 | 13.90 | 13.90 | 13.86 | 13.87 | 734,473 | -0.03(-0.21%) |
Jun 25, 2018 | 13.91 | 13.92 | 13.87 | 13.90 | 952,631 | +0.00(+0.03%) |
Jun 22, 2018 | 13.94 | 13.94 | 13.89 | 13.90 | 928,723 | -0.05(-0.39%) |
Jun 21, 2018 | 13.94 | 13.95 | 13.91 | 13.95 | 836,254 | +0.00(+0.01%) |
Jun 20, 2018 | 13.99 | 13.99 | 13.93 | 13.95 | 958,741 | -0.04(-0.31%) |
Jun 19, 2018 | 13.98 | 13.99 | 13.94 | 13.99 | 1,015,983 | +0.04(+0.26%) |
Jun 18, 2018 | 13.99 | 14.00 | 13.96 | 13.96 | 857,636 | -0.05(-0.36%) |
Jun 15, 2018 | 14.01 | 13.98 | 14.01 | 703,271 | +0.03(+0.21%) | |
Jun 14, 2018 | 13.98 | 13.99 | 13.96 | 13.98 | 683,343 | +0.00(+0.00%) |
Jun 13, 2018 | 13.96 | 13.98 | 13.93 | 13.98 | 1,003,125 | +0.04(+0.26%) |
Jun 12, 2018 | 13.94 | 13.96 | 13.93 | 13.94 | 934,092 | +0.03(+0.21%) |
Jun 11, 2018 | 13.94 | 13.97 | 13.91 | 13.91 | 873,547 | -0.06(-0.42%) |
Jun 08, 2018 | 13.97 | 13.98 | 13.94 | 13.97 | 1,381,936 | +0.00(+0.00%) |
Jun 07, 2018 | 13.96 | 13.98 | 13.93 | 13.97 | 2,150,202 | -0.01(-0.05%) |
Jun 06, 2018 | 13.98 | 13.98 | 1,169,058 | +0.02(+0.16%) | ||
Jun 05, 2018 | 13.93 | 13.96 | 13.92 | 13.96 | 1,020,486 | +0.07(+0.47%) |
Jun 04, 2018 | 13.88 | 13.93 | 13.88 | 13.89 | 1,754,357 | +0.02(+0.16%) |