Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 13.73 | 13.73 | 13.73 | 0 | -0.08(-0.59%) | |
Aug 30, 2018 | 13.86 | 13.86 | 13.76 | 13.81 | 6,332 | -0.12(-0.86%) |
Aug 29, 2018 | 13.94 | 13.97 | 13.87 | 13.93 | 11,179 | +0.03(+0.20%) |
Aug 28, 2018 | 13.91 | 13.93 | 13.88 | 13.90 | 3,304 | +0.07(+0.47%) |
Aug 27, 2018 | 13.67 | 13.94 | 13.67 | 13.84 | 3,831 | +0.20(+1.49%) |
Aug 24, 2018 | 13.59 | 13.63 | 13.59 | 13.63 | 5,290 | +0.16(+1.17%) |
Aug 23, 2018 | 13.52 | 13.52 | 13.48 | 13.48 | 2,686 | -0.05(-0.34%) |
Aug 22, 2018 | 13.49 | 13.58 | 13.49 | 13.52 | 1,766 | -0.04(-0.27%) |
Aug 21, 2018 | 13.52 | 13.61 | 13.52 | 13.56 | 2,315 | +0.13(+0.97%) |
Aug 20, 2018 | 13.33 | 13.46 | 13.33 | 13.43 | 7,774 | +0.11(+0.83%) |
Aug 17, 2018 | 13.22 | 13.35 | 13.22 | 13.32 | 6,693 | +0.04(+0.28%) |
Aug 16, 2018 | 13.30 | 13.37 | 13.28 | 13.28 | 2,374 | +0.06(+0.49%) |
Aug 15, 2018 | 13.37 | 13.37 | 13.11 | 13.22 | 3,562 | -0.28(-2.05%) |
Aug 14, 2018 | 13.43 | 13.49 | 13.43 | 13.49 | 1,888 | +0.08(+0.61%) |
Aug 13, 2018 | 13.51 | 13.52 | 13.39 | 13.41 | 9,462 | -0.11(-0.82%) |
Aug 10, 2018 | 13.55 | 13.57 | 13.52 | 13.52 | 1,295 | -0.26(-1.88%) |
Aug 09, 2018 | 13.84 | 13.85 | 13.77 | 13.78 | 1,077 | -0.06(-0.41%) |
Aug 08, 2018 | 13.86 | 13.87 | 13.79 | 13.84 | 3,109 | -0.01(-0.05%) |
Aug 07, 2018 | 13.78 | 13.87 | 13.78 | 13.85 | 1,366 | +0.09(+0.67%) |
Aug 06, 2018 | 13.74 | 13.75 | 13.57 | 13.75 | 1,970 | +0.04(+0.27%) |
Aug 03, 2018 | 13.74 | 13.74 | 13.69 | 13.72 | 863 | +0.03(+0.20%) |
Aug 02, 2018 | 13.59 | 13.69 | 13.53 | 13.69 | 8,967 | +0.06(+0.47%) |
Aug 01, 2018 | 13.73 | 13.73 | 13.60 | 13.62 | 2,541 | -0.11(-0.81%) |
Jul 31, 2018 | 13.75 | 13.75 | 13.74 | 13.74 | 1,113 | +0.05(+0.34%) |
Jul 30, 2018 | 13.75 | 13.77 | 13.69 | 13.69 | 5,754 | -0.07(-0.54%) |
Jul 27, 2018 | 13.94 | 13.94 | 13.75 | 13.76 | 5,830 | -0.10(-0.73%) |
Jul 26, 2018 | 13.83 | 13.88 | 13.83 | 13.87 | 2,437 | +0.16(+1.19%) |
Jul 25, 2018 | 13.74 | 13.74 | 13.55 | 13.70 | 5,375 | -0.07(-0.50%) |
Jul 24, 2018 | 13.88 | 13.88 | 13.75 | 13.77 | 4,359 | +0.11(+0.78%) |
Jul 23, 2018 | 13.68 | 13.70 | 13.57 | 13.67 | 3,946 | -0.03(-0.25%) |
Jul 20, 2018 | 13.71 | 13.77 | 13.70 | 13.70 | 3,358 | -0.07(-0.47%) |
Jul 19, 2018 | 13.87 | 13.72 | 13.76 | 5,790 | -0.10(-0.73%) | |
Jul 18, 2018 | 13.86 | 13.88 | 13.75 | 13.87 | 17,318 | +0.07(+0.54%) |
Jul 17, 2018 | 13.67 | 13.83 | 13.65 | 13.79 | 5,442 | +0.13(+0.94%) |
Jul 16, 2018 | 13.75 | 13.75 | 13.66 | 13.66 | 9,424 | -0.08(-0.60%) |
Jul 13, 2018 | 13.75 | 13.77 | 13.70 | 13.75 | 4,198 | +0.01(+0.09%) |
Jul 12, 2018 | 13.71 | 13.75 | 13.62 | 13.73 | 1,551 | +0.15(+1.07%) |
Jul 11, 2018 | 13.70 | 13.70 | 13.58 | 13.59 | 4,130 | -0.28(-2.00%) |
Jul 10, 2018 | 13.81 | 13.87 | 13.75 | 13.87 | 8,106 | +0.09(+0.69%) |
Jul 09, 2018 | 13.75 | 13.77 | 13.69 | 13.77 | 6,322 | +0.16(+1.14%) |
Jul 06, 2018 | 13.52 | 13.64 | 13.52 | 13.62 | 4,739 | +0.13(+0.96%) |
Jul 05, 2018 | 13.50 | 13.50 | 13.49 | 13.49 | 844 | +0.18(+1.32%) |
Jul 03, 2018 | 13.31 | 13.31 | 13.31 | 0 | -0.07(-0.52%) | |
Jul 02, 2018 | 13.33 | 13.38 | 13.29 | 13.38 | 8,032 | -0.06(-0.44%) |
Jun 29, 2018 | 13.51 | 13.53 | 13.44 | 13.44 | 5,953 | +0.11(+0.83%) |
Jun 28, 2018 | 13.37 | 13.37 | 13.29 | 13.33 | 2,115 | -0.19(-1.37%) |
Jun 27, 2018 | 13.65 | 13.72 | 13.50 | 13.51 | 17,633 | -0.10(-0.75%) |
Jun 26, 2018 | 13.61 | 13.66 | 13.55 | 13.62 | 2,700 | +0.10(+0.75%) |
Jun 25, 2018 | 13.75 | 13.75 | 13.43 | 13.51 | 12,636 | -0.38(-2.70%) |
Jun 22, 2018 | 13.91 | 13.94 | 13.83 | 13.89 | 14,233 | -0.00(-0.03%) |
Jun 21, 2018 | 14.13 | 14.13 | 13.89 | 13.89 | 7,418 | -0.21(-1.51%) |
Jun 20, 2018 | 14.12 | 14.13 | 14.06 | 14.11 | 16,678 | +0.03(+0.20%) |
Jun 19, 2018 | 14.13 | 14.13 | 13.90 | 14.08 | 11,297 | -0.22(-1.55%) |
Jun 18, 2018 | 14.25 | 14.31 | 14.16 | 14.30 | 13,146 | -0.01(-0.06%) |
Jun 15, 2018 | 14.42 | 14.42 | 14.31 | 13,711 | -0.11(-0.77%) | |
Jun 14, 2018 | 14.44 | 14.47 | 14.41 | 14.42 | 12,509 | -0.02(-0.13%) |
Jun 13, 2018 | 14.41 | 14.48 | 14.41 | 14.44 | 4,916 | +0.03(+0.19%) |
Jun 12, 2018 | 14.50 | 14.50 | 14.40 | 14.41 | 9,702 | -0.09(-0.64%) |
Jun 11, 2018 | 14.48 | 14.53 | 14.46 | 14.50 | 27,937 | +0.04(+0.26%) |
Jun 08, 2018 | 14.47 | 14.47 | 14.43 | 14.47 | 10,148 | -0.06(-0.39%) |
Jun 07, 2018 | 14.60 | 14.62 | 14.47 | 14.52 | 13,209 | -0.03(-0.19%) |
Jun 06, 2018 | 14.54 | 14.57 | 14.44 | 14.55 | 13,287 | +0.13(+0.90%) |
Jun 05, 2018 | 14.40 | 14.42 | 14.36 | 14.42 | 5,415 | +0.06(+0.45%) |
Jun 04, 2018 | 14.31 | 14.36 | 14.31 | 14.36 | 9,247 | +0.13(+0.91%) |