Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 14.92 | 14.92 | 14.92 | 0 | +0.24(+1.66%) | |
Aug 30, 2018 | 14.62 | 14.75 | 14.62 | 14.68 | 4,227 | +0.06(+0.39%) |
Aug 29, 2018 | 14.62 | 14.63 | 14.62 | 14.62 | 8,980 | +0.01(+0.06%) |
Aug 28, 2018 | 14.62 | 14.64 | 14.60 | 14.62 | 4,871 | +0.01(+0.06%) |
Aug 27, 2018 | 14.61 | 14.87 | 14.61 | 14.61 | 9,492 | +0.00(+0.00%) |
Aug 24, 2018 | 14.62 | 14.75 | 14.61 | 14.61 | 2,835 | -0.02(-0.17%) |
Aug 23, 2018 | 14.64 | 14.64 | 14.63 | 14.63 | 1,126 | -0.05(-0.33%) |
Aug 22, 2018 | 14.62 | 14.70 | 14.62 | 14.68 | 8,928 | -0.10(-0.66%) |
Aug 21, 2018 | 14.76 | 14.81 | 14.74 | 14.78 | 4,111 | +0.02(+0.11%) |
Aug 20, 2018 | 14.92 | 14.93 | 14.63 | 14.76 | 4,261 | -0.07(-0.49%) |
Aug 17, 2018 | 14.71 | 14.83 | 14.61 | 14.83 | 6,584 | +0.02(+0.11%) |
Aug 16, 2018 | 14.62 | 14.82 | 14.57 | 14.82 | 4,390 | +0.02(+0.11%) |
Aug 15, 2018 | 14.75 | 14.80 | 14.75 | 14.80 | 693 | +0.03(+0.22%) |
Aug 14, 2018 | 14.71 | 14.98 | 14.57 | 14.77 | 4,229 | +0.16(+1.10%) |
Aug 13, 2018 | 14.65 | 14.68 | 14.57 | 14.61 | 13,825 | -0.01(-0.06%) |
Aug 10, 2018 | 14.81 | 14.82 | 14.62 | 14.62 | 3,478 | -0.31(-2.06%) |
Aug 09, 2018 | 14.71 | 15.04 | 14.70 | 14.92 | 2,745 | +0.17(+1.16%) |
Aug 08, 2018 | 14.96 | 14.96 | 14.75 | 14.75 | 1,172 | +0.01(+0.05%) |
Aug 07, 2018 | 14.82 | 14.99 | 14.75 | 14.75 | 2,924 | -0.14(-0.97%) |
Aug 06, 2018 | 14.73 | 14.89 | 14.63 | 14.89 | 23,172 | +0.15(+1.04%) |
Aug 03, 2018 | 14.96 | 14.96 | 14.74 | 14.74 | 13,666 | -0.10(-0.65%) |
Aug 02, 2018 | 15.02 | 15.02 | 14.82 | 14.83 | 7,690 | -0.25(-1.65%) |
Aug 01, 2018 | 15.08 | 15.08 | 15.08 | 15.08 | 1,051 | +0.15(+1.02%) |
Jul 31, 2018 | 14.83 | 15.11 | 14.79 | 14.93 | 7,817 | +0.18(+1.20%) |
Jul 30, 2018 | 14.73 | 15.21 | 14.73 | 14.75 | 15,338 | -0.07(-0.49%) |
Jul 27, 2018 | 14.81 | 14.94 | 14.81 | 14.83 | 20,871 | -0.06(-0.43%) |
Jul 26, 2018 | 14.77 | 14.97 | 14.75 | 14.89 | 13,692 | +0.00(+0.00%) |
Jul 25, 2018 | 14.99 | 14.99 | 14.66 | 14.89 | 22,515 | +0.08(+0.54%) |
Jul 24, 2018 | 14.94 | 15.07 | 14.81 | 14.81 | 7,168 | -0.10(-0.65%) |
Jul 23, 2018 | 14.82 | 14.93 | 14.82 | 14.91 | 6,630 | +0.08(+0.54%) |
Jul 20, 2018 | 14.86 | 15.03 | 14.83 | 14.83 | 4,980 | +0.00(+0.00%) |
Jul 19, 2018 | 14.86 | 15.00 | 14.80 | 14.83 | 6,910 | -0.04(-0.27%) |
Jul 18, 2018 | 14.84 | 14.91 | 14.81 | 14.87 | 9,223 | -0.06(-0.43%) |
Jul 17, 2018 | 15.16 | 15.16 | 14.82 | 14.93 | 7,741 | -0.26(-1.70%) |
Jul 16, 2018 | 15.21 | 15.23 | 14.82 | 15.19 | 8,875 | -0.02(-0.11%) |
Jul 13, 2018 | 15.34 | 15.34 | 14.89 | 15.20 | 6,953 | +0.20(+1.34%) |
Jul 12, 2018 | 15.01 | 15.23 | 14.87 | 15.00 | 10,996 | +0.01(+0.05%) |
Jul 11, 2018 | 14.86 | 15.16 | 14.85 | 15.00 | 8,869 | -0.02(-0.11%) |
Jul 10, 2018 | 15.20 | 15.23 | 14.90 | 15.01 | 6,077 | -0.15(-1.01%) |
Jul 09, 2018 | 15.44 | 15.49 | 15.01 | 15.16 | 7,359 | -0.28(-1.82%) |
Jul 06, 2018 | 15.35 | 15.49 | 15.13 | 15.45 | 11,239 | +0.10(+0.68%) |
Jul 05, 2018 | 14.94 | 15.49 | 14.78 | 15.34 | 21,792 | +0.21(+1.38%) |
Jul 03, 2018 | 15.13 | 15.13 | 15.13 | 0 | -0.35(-2.29%) | |
Jul 02, 2018 | 15.35 | 15.65 | 15.00 | 15.49 | 25,056 | +0.13(+0.84%) |
Jun 29, 2018 | 15.57 | 15.92 | 15.32 | 15.36 | 11,648 | -0.22(-1.40%) |
Jun 28, 2018 | 15.49 | 15.64 | 15.36 | 15.57 | 14,994 | +0.15(+0.99%) |
Jun 27, 2018 | 15.73 | 15.73 | 15.14 | 15.42 | 19,130 | -0.11(-0.73%) |
Jun 26, 2018 | 15.20 | 15.75 | 15.12 | 15.53 | 29,363 | +0.43(+2.82%) |
Jun 25, 2018 | 15.29 | 15.49 | 15.09 | 15.11 | 37,253 | +0.19(+1.29%) |
Jun 22, 2018 | 15.16 | 15.25 | 14.88 | 14.91 | 794,749 | -0.26(-1.70%) |
Jun 21, 2018 | 14.79 | 15.29 | 14.79 | 15.17 | 69,415 | +0.40(+2.72%) |
Jun 20, 2018 | 14.66 | 14.83 | 14.64 | 14.77 | 61,466 | +0.11(+0.77%) |
Jun 19, 2018 | 14.50 | 14.68 | 14.44 | 14.66 | 38,993 | +0.14(+0.94%) |
Jun 18, 2018 | 14.52 | 14.63 | 14.49 | 14.52 | 24,531 | +0.01(+0.06%) |
Jun 15, 2018 | 14.73 | 14.50 | 14.51 | 36,913 | -0.22(-1.48%) | |
Jun 14, 2018 | 14.71 | 14.74 | 14.60 | 14.73 | 7,911 | +0.00(+0.00%) |
Jun 13, 2018 | 14.64 | 14.78 | 14.59 | 14.73 | 22,742 | +0.06(+0.44%) |
Jun 12, 2018 | 14.76 | 14.87 | 14.62 | 14.67 | 22,796 | -0.14(-0.98%) |
Jun 11, 2018 | 14.85 | 14.96 | 14.76 | 14.81 | 19,695 | -0.02(-0.16%) |
Jun 08, 2018 | 14.85 | 14.87 | 14.78 | 14.83 | 11,493 | -0.02(-0.16%) |
Jun 07, 2018 | 14.78 | 14.87 | 14.73 | 14.86 | 13,759 | +0.09(+0.60%) |
Jun 06, 2018 | 14.74 | 15.03 | 14.74 | 14.77 | 15,885 | -0.02(-0.11%) |
Jun 05, 2018 | 15.10 | 15.10 | 14.70 | 14.79 | 8,579 | -0.09(-0.59%) |
Jun 04, 2018 | 14.92 | 15.04 | 14.71 | 14.87 | 7,546 | +0.09(+0.60%) |