Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 13.84 | 13.84 | 13.84 | 0 | -0.38(-2.67%) | |
Aug 30, 2018 | 14.29 | 14.58 | 14.15 | 14.21 | 10,796 | -0.35(-2.37%) |
Aug 29, 2018 | 14.55 | 14.66 | 14.48 | 14.56 | 12,451 | -0.01(-0.10%) |
Aug 28, 2018 | 14.81 | 14.81 | 14.50 | 14.57 | 36,596 | +0.12(+0.87%) |
Aug 27, 2018 | 14.29 | 14.48 | 14.29 | 14.45 | 17,461 | +0.19(+1.33%) |
Aug 24, 2018 | 14.23 | 14.38 | 14.21 | 14.26 | 17,300 | -0.02(-0.14%) |
Aug 23, 2018 | 14.55 | 14.55 | 14.24 | 14.28 | 33,255 | -0.92(-6.05%) |
Aug 22, 2018 | 14.93 | 15.20 | 14.93 | 15.20 | 5,649 | +0.06(+0.40%) |
Aug 21, 2018 | 15.57 | 15.57 | 15.03 | 15.14 | 21,984 | -0.14(-0.92%) |
Aug 20, 2018 | 15.16 | 15.29 | 15.09 | 15.28 | 32,222 | +0.35(+2.34%) |
Aug 17, 2018 | 14.79 | 14.97 | 14.73 | 14.93 | 16,600 | +0.35(+2.40%) |
Aug 16, 2018 | 14.82 | 14.83 | 14.57 | 14.58 | 34,046 | -0.06(-0.41%) |
Aug 15, 2018 | 15.02 | 15.02 | 14.51 | 14.64 | 25,211 | -0.65(-4.25%) |
Aug 14, 2018 | 15.21 | 15.39 | 15.21 | 15.29 | 22,042 | +0.24(+1.63%) |
Aug 13, 2018 | 15.26 | 15.37 | 14.98 | 15.04 | 33,738 | -0.45(-2.87%) |
Aug 10, 2018 | 15.14 | 15.73 | 15.09 | 15.49 | 4,700 | -0.26(-1.65%) |
Aug 09, 2018 | 15.70 | 15.93 | 15.69 | 15.75 | 5,131 | +0.18(+1.16%) |
Aug 08, 2018 | 15.57 | 15.60 | 15.40 | 15.57 | 10,190 | -0.05(-0.32%) |
Aug 07, 2018 | 15.74 | 15.89 | 15.59 | 15.62 | 7,899 | -0.05(-0.32%) |
Aug 06, 2018 | 15.57 | 15.73 | 15.57 | 15.67 | 4,370 | -0.17(-1.07%) |
Aug 03, 2018 | 15.67 | 15.84 | 15.43 | 15.84 | 6,200 | +0.21(+1.31%) |
Aug 02, 2018 | 15.63 | 15.76 | 15.37 | 15.63 | 4,978 | -0.30(-1.91%) |
Aug 01, 2018 | 15.90 | 16.02 | 15.85 | 15.94 | 5,593 | -0.11(-0.69%) |
Jul 31, 2018 | 15.74 | 16.14 | 15.74 | 16.05 | 10,389 | +0.11(+0.66%) |
Jul 30, 2018 | 15.89 | 15.99 | 15.81 | 15.95 | 3,994 | +0.21(+1.33%) |
Jul 27, 2018 | 15.93 | 15.93 | 15.46 | 15.73 | 10,700 | +0.39(+2.54%) |
Jul 26, 2018 | 15.25 | 15.52 | 15.25 | 15.35 | 18,255 | +0.36(+2.37%) |
Jul 25, 2018 | 14.67 | 14.99 | 14.67 | 14.99 | 13,210 | +0.01(+0.07%) |
Jul 24, 2018 | 15.04 | 15.06 | 14.87 | 14.98 | 35,287 | +0.36(+2.46%) |
Jul 23, 2018 | 14.80 | 14.96 | 14.62 | 14.62 | 8,855 | -0.29(-1.98%) |
Jul 20, 2018 | 14.55 | 14.99 | 14.55 | 14.91 | 12,310 | +0.24(+1.64%) |
Jul 19, 2018 | 14.80 | 14.80 | 14.62 | 14.68 | 10,235 | -0.33(-2.20%) |
Jul 18, 2018 | 15.03 | 15.05 | 14.86 | 15.01 | 8,861 | -0.22(-1.48%) |
Jul 17, 2018 | 15.37 | 15.56 | 15.19 | 15.23 | 19,663 | -0.25(-1.61%) |
Jul 16, 2018 | 15.64 | 15.64 | 15.48 | 15.48 | 7,927 | -0.36(-2.27%) |
Jul 13, 2018 | 16.17 | 16.17 | 15.80 | 15.84 | 5,742 | -0.18(-1.12%) |
Jul 12, 2018 | 16.24 | 16.24 | 15.94 | 16.02 | 6,667 | +0.29(+1.88%) |
Jul 11, 2018 | 15.99 | 15.99 | 15.71 | 15.72 | 11,023 | -0.58(-3.56%) |
Jul 10, 2018 | 16.61 | 16.61 | 16.21 | 16.30 | 8,924 | -0.27(-1.66%) |
Jul 09, 2018 | 16.57 | 16.63 | 16.40 | 16.58 | 9,228 | +0.16(+0.97%) |
Jul 06, 2018 | 16.19 | 16.45 | 16.19 | 16.42 | 8,149 | +0.39(+2.43%) |
Jul 05, 2018 | 16.05 | 16.30 | 15.84 | 16.03 | 3,516 | +0.17(+1.07%) |
Jul 03, 2018 | 15.86 | 15.86 | 15.86 | 0 | -0.08(-0.50%) | |
Jul 02, 2018 | 15.72 | 16.03 | 15.67 | 15.94 | 12,693 | -0.26(-1.64%) |
Jun 29, 2018 | 16.36 | 16.36 | 15.95 | 16.20 | 10,481 | +0.06(+0.40%) |
Jun 28, 2018 | 15.66 | 16.18 | 15.66 | 16.14 | 13,592 | +0.40(+2.54%) |
Jun 27, 2018 | 15.86 | 15.96 | 15.66 | 15.74 | 10,406 | -0.21(-1.32%) |
Jun 26, 2018 | 16.35 | 16.35 | 15.92 | 15.95 | 9,994 | -0.12(-0.75%) |
Jun 25, 2018 | 15.65 | 16.33 | 15.65 | 16.07 | 7,471 | +0.02(+0.16%) |
Jun 22, 2018 | 15.58 | 16.10 | 15.58 | 16.05 | 9,602 | +0.32(+2.00%) |
Jun 21, 2018 | 16.22 | 16.22 | 15.65 | 15.73 | 20,246 | +0.24(+1.55%) |
Jun 20, 2018 | 15.45 | 15.70 | 15.45 | 15.49 | 32,018 | -0.15(-0.96%) |
Jun 19, 2018 | 15.57 | 15.84 | 15.40 | 15.64 | 15,049 | +0.02(+0.13%) |
Jun 18, 2018 | 15.31 | 15.86 | 15.31 | 15.62 | 10,610 | +0.15(+1.00%) |
Jun 15, 2018 | 15.55 | 15.30 | 15.46 | 15,496 | +0.10(+0.62%) | |
Jun 14, 2018 | 15.31 | 15.78 | 15.31 | 15.37 | 62,610 | -0.08(-0.52%) |
Jun 13, 2018 | 15.21 | 15.55 | 15.21 | 15.45 | 8,916 | -0.03(-0.19%) |
Jun 12, 2018 | 15.81 | 15.81 | 15.47 | 15.48 | 16,781 | -0.63(-3.91%) |
Jun 11, 2018 | 16.07 | 16.21 | 15.92 | 16.11 | 6,145 | +0.18(+1.13%) |
Jun 08, 2018 | 15.35 | 16.04 | 15.35 | 15.93 | 10,092 | -0.30(-1.85%) |
Jun 07, 2018 | 16.07 | 16.32 | 16.07 | 16.23 | 14,452 | -0.32(-1.96%) |
Jun 06, 2018 | 16.72 | 16.72 | 16.50 | 16.55 | 5,642 | +0.39(+2.44%) |
Jun 05, 2018 | 16.47 | 16.47 | 16.08 | 16.16 | 7,545 | -0.01(-0.06%) |
Jun 04, 2018 | 15.80 | 16.39 | 15.80 | 16.17 | 17,331 | +0.28(+1.76%) |