Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 14.54 | 14.54 | 14.54 | 0 | -0.11(-0.75%) | |
Aug 30, 2018 | 14.73 | 14.73 | 14.65 | 14.65 | 1,218 | -0.39(-2.59%) |
Aug 29, 2018 | 14.59 | 15.04 | 14.59 | 15.04 | 6,889 | +0.19(+1.28%) |
Aug 28, 2018 | 14.89 | 14.89 | 14.83 | 14.85 | 2,200 | -0.41(-2.68%) |
Aug 27, 2018 | 15.26 | 15.26 | 15.26 | 15.26 | 567 | +0.10(+0.65%) |
Aug 24, 2018 | 15.16 | 15.16 | 15.16 | 15.16 | 3,500 | -0.29(-1.88%) |
Aug 22, 2018 | 15.45 | 15.45 | 15.45 | 0 | +0.31(+2.07%) | |
Aug 21, 2018 | 15.14 | 15.14 | 15.14 | 15.14 | 500 | +0.30(+1.99%) |
Aug 20, 2018 | 14.84 | 14.84 | 14.84 | 14.84 | 1,200 | -0.12(-0.78%) |
Aug 17, 2018 | 14.87 | 14.96 | 14.87 | 14.96 | 4,500 | +0.09(+0.58%) |
Aug 16, 2018 | 15.03 | 15.03 | 14.87 | 14.87 | 665 | +0.03(+0.20%) |
Aug 15, 2018 | 14.60 | 14.84 | 14.60 | 14.84 | 1,300 | -0.21(-1.40%) |
Aug 14, 2018 | 15.00 | 15.10 | 14.93 | 15.05 | 7,242 | -0.27(-1.76%) |
Aug 13, 2018 | 15.21 | 15.32 | 15.21 | 15.32 | 3,814 | -0.40(-2.53%) |
Aug 10, 2018 | 15.79 | 15.79 | 15.45 | 15.72 | 25,300 | -1.13(-6.72%) |
Aug 09, 2018 | 16.85 | 16.85 | 16.85 | 16.85 | 314 | -0.24(-1.43%) |
Aug 08, 2018 | 17.12 | 17.12 | 17.09 | 17.09 | 4,145 | -0.28(-1.59%) |
Aug 07, 2018 | 17.22 | 17.37 | 17.22 | 17.37 | 7,338 | +0.85(+5.15%) |
Aug 06, 2018 | 16.52 | 16.52 | 16.52 | 16.52 | 3,631 | +0.04(+0.24%) |
Aug 02, 2018 | 16.48 | 16.48 | 16.48 | 0 | -0.81(-4.71%) | |
Aug 01, 2018 | 17.25 | 17.29 | 17.25 | 17.29 | 7,904 | -0.29(-1.62%) |
Jul 31, 2018 | 17.58 | 17.58 | 17.58 | 17.58 | 229 | -0.15(-0.85%) |
Jul 30, 2018 | 17.46 | 17.73 | 17.46 | 17.73 | 2,667 | +0.21(+1.20%) |
Jul 27, 2018 | 17.50 | 17.52 | 17.50 | 17.52 | 700 | +0.36(+2.10%) |
Jul 26, 2018 | 17.16 | 17.16 | 17.16 | 17.16 | 100 | +0.20(+1.15%) |
Jul 25, 2018 | 16.96 | 16.96 | 16.96 | 16.96 | 619 | -0.03(-0.18%) |
Jul 24, 2018 | 17.00 | 17.00 | 17.00 | 17.00 | 861 | +0.69(+4.20%) |
Jul 19, 2018 | 16.31 | 16.31 | 16.31 | 0 | -0.19(-1.15%) | |
Jul 18, 2018 | 16.58 | 16.58 | 16.50 | 16.50 | 350 | -0.46(-2.71%) |
Jul 17, 2018 | 16.96 | 16.96 | 16.96 | 16.96 | 123 | +0.27(+1.62%) |
Jul 16, 2018 | 16.65 | 16.69 | 16.65 | 16.69 | 252 | -0.22(-1.30%) |
Jul 12, 2018 | 16.91 | 16.91 | 16.91 | 12 | +0.31(+1.87%) | |
Jul 11, 2018 | 16.60 | 16.60 | 16.60 | 16.60 | 191 | -0.47(-2.75%) |
Jul 05, 2018 | 17.07 | 17.07 | 17.07 | 0 | +0.87(+5.37%) | |
Jun 28, 2018 | 16.20 | 16.20 | 16.20 | 0 | +0.31(+1.95%) | |
Jun 27, 2018 | 16.12 | 16.12 | 15.89 | 15.89 | 4,063 | -0.62(-3.76%) |
Jun 26, 2018 | 16.40 | 16.51 | 16.39 | 16.51 | 31,483 | -0.32(-1.90%) |
Jun 22, 2018 | 16.83 | 16.83 | 16.83 | 36 | -0.38(-2.21%) | |
Jun 20, 2018 | 17.21 | 17.21 | 17.21 | 0 | +0.28(+1.65%) | |
Jun 19, 2018 | 16.79 | 16.93 | 16.79 | 16.93 | 1,708 | +0.35(+2.13%) |
Jun 18, 2018 | 16.75 | 16.75 | 16.58 | 16.58 | 1,504 | -0.12(-0.74%) |
Jun 15, 2018 | 16.62 | 16.70 | 16.57 | 16.70 | 9,364 | -0.66(-3.79%) |
Jun 13, 2018 | 17.36 | 17.36 | 17.36 | 0 | +0.14(+0.81%) | |
Jun 12, 2018 | 17.09 | 17.22 | 17.09 | 17.22 | 600 | -0.03(-0.17%) |
Jun 11, 2018 | 16.95 | 17.25 | 16.95 | 17.25 | 4,400 | +1.25(+7.81%) |
Jun 08, 2018 | 16.00 | 16.07 | 16.00 | 16.00 | 8,552 | -0.56(-3.38%) |
Jun 07, 2018 | 16.47 | 16.56 | 16.24 | 16.56 | 4,113 | -0.18(-1.08%) |
Jun 06, 2018 | 16.40 | 16.74 | 16.40 | 16.74 | 4,315 | +0.26(+1.58%) |
Jun 05, 2018 | 16.51 | 16.51 | 16.45 | 16.48 | 5,024 | -0.68(-3.95%) |
Jun 04, 2018 | 17.05 | 17.16 | 17.03 | 17.16 | 5,502 | -0.04(-0.24%) |