Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 15.19 | 15.19 | 15.19 | 0 | +0.06(+0.40%) | |
Aug 30, 2018 | 15.12 | 15.17 | 15.06 | 15.13 | 36,982 | +0.02(+0.13%) |
Aug 29, 2018 | 15.11 | 15.18 | 14.99 | 15.11 | 38,454 | +0.01(+0.07%) |
Aug 28, 2018 | 15.13 | 15.20 | 15.06 | 15.10 | 39,491 | -0.01(-0.07%) |
Aug 27, 2018 | 15.03 | 15.20 | 14.96 | 15.11 | 196,756 | +0.03(+0.20%) |
Aug 24, 2018 | 15.15 | 15.88 | 15.00 | 15.08 | 142,000 | -0.04(-0.26%) |
Aug 23, 2018 | 15.13 | 15.15 | 14.36 | 15.12 | 128,648 | +0.05(+0.33%) |
Aug 22, 2018 | 15.04 | 15.26 | 14.97 | 15.07 | 316,527 | +0.03(+0.20%) |
Aug 21, 2018 | 15.07 | 15.21 | 15.02 | 15.04 | 120,968 | +0.02(+0.13%) |
Aug 20, 2018 | 14.96 | 15.46 | 14.80 | 15.02 | 94,007 | +0.24(+1.62%) |
Aug 17, 2018 | 14.42 | 14.83 | 14.40 | 14.78 | 171,000 | +0.31(+2.14%) |
Aug 16, 2018 | 14.16 | 14.65 | 14.13 | 14.47 | 214,933 | +0.33(+2.33%) |
Aug 15, 2018 | 14.04 | 14.21 | 13.95 | 14.14 | 135,851 | +0.07(+0.50%) |
Aug 14, 2018 | 13.81 | 14.12 | 13.81 | 14.07 | 54,573 | +0.30(+2.18%) |
Aug 13, 2018 | 13.90 | 14.02 | 13.69 | 13.77 | 83,316 | -0.07(-0.51%) |
Aug 10, 2018 | 13.70 | 14.01 | 13.53 | 13.84 | 102,400 | +0.04(+0.29%) |
Aug 09, 2018 | 13.57 | 13.86 | 13.57 | 13.80 | 70,854 | +0.22(+1.62%) |
Aug 08, 2018 | 14.02 | 14.55 | 13.45 | 13.58 | 107,136 | -0.45(-3.21%) |
Aug 07, 2018 | 13.62 | 14.18 | 13.38 | 14.03 | 268,874 | +0.44(+3.24%) |
Aug 06, 2018 | 13.27 | 13.61 | 13.27 | 13.59 | 83,979 | +0.32(+2.41%) |
Aug 03, 2018 | 13.13 | 13.43 | 12.97 | 13.27 | 147,900 | +0.08(+0.61%) |
Aug 02, 2018 | 12.36 | 13.55 | 12.10 | 13.19 | 351,945 | +0.18(+1.38%) |
Aug 01, 2018 | 13.19 | 13.36 | 12.93 | 13.01 | 90,351 | -0.23(-1.74%) |
Jul 31, 2018 | 12.91 | 13.33 | 12.86 | 13.24 | 111,666 | +0.37(+2.87%) |
Jul 30, 2018 | 12.82 | 12.99 | 12.73 | 12.87 | 102,273 | -0.01(-0.08%) |
Jul 27, 2018 | 13.24 | 13.29 | 12.74 | 12.88 | 99,000 | -0.37(-2.79%) |
Jul 26, 2018 | 13.39 | 13.52 | 13.23 | 13.25 | 112,492 | -0.15(-1.12%) |
Jul 25, 2018 | 13.42 | 13.47 | 13.14 | 13.40 | 219,637 | +0.00(+0.00%) |
Jul 24, 2018 | 13.50 | 13.51 | 13.28 | 13.40 | 81,545 | -0.07(-0.52%) |
Jul 23, 2018 | 13.49 | 13.57 | 13.37 | 13.47 | 51,713 | -0.03(-0.22%) |
Jul 20, 2018 | 13.63 | 13.76 | 13.41 | 13.50 | 99,531 | -0.16(-1.17%) |
Jul 19, 2018 | 13.65 | 13.75 | 13.46 | 13.66 | 91,228 | +0.06(+0.44%) |
Jul 18, 2018 | 13.63 | 13.67 | 13.54 | 13.60 | 38,513 | -0.03(-0.22%) |
Jul 17, 2018 | 13.50 | 13.71 | 13.50 | 13.63 | 81,464 | +0.16(+1.19%) |
Jul 16, 2018 | 13.43 | 13.50 | 13.24 | 13.47 | 47,726 | +0.03(+0.22%) |
Jul 13, 2018 | 13.50 | 13.56 | 13.35 | 13.44 | 69,146 | -0.05(-0.37%) |
Jul 12, 2018 | 13.49 | 13.63 | 13.31 | 13.49 | 44,942 | +0.04(+0.30%) |
Jul 11, 2018 | 13.58 | 13.67 | 13.42 | 13.45 | 96,608 | -0.19(-1.39%) |
Jul 10, 2018 | 13.51 | 13.71 | 13.47 | 13.64 | 86,499 | +0.12(+0.89%) |
Jul 09, 2018 | 13.51 | 13.61 | 12.96 | 13.52 | 57,433 | +0.05(+0.37%) |
Jul 06, 2018 | 13.43 | 13.61 | 13.36 | 13.47 | 58,722 | +0.05(+0.37%) |
Jul 05, 2018 | 13.46 | 13.51 | 13.35 | 13.42 | 58,458 | -0.02(-0.15%) |
Jul 03, 2018 | 13.44 | 13.44 | 13.44 | 0 | +0.32(+2.44%) | |
Jul 02, 2018 | 13.22 | 13.39 | 13.02 | 13.12 | 67,388 | -0.13(-0.98%) |
Jun 29, 2018 | 13.05 | 13.54 | 13.02 | 13.25 | 223,172 | +0.22(+1.69%) |
Jun 28, 2018 | 12.77 | 13.03 | 12.74 | 13.03 | 101,972 | +0.23(+1.80%) |
Jun 27, 2018 | 12.95 | 12.97 | 12.70 | 12.80 | 140,674 | -0.18(-1.39%) |
Jun 26, 2018 | 12.78 | 13.00 | 12.76 | 12.98 | 70,474 | +0.21(+1.64%) |
Jun 25, 2018 | 12.74 | 12.90 | 12.52 | 12.77 | 145,593 | -0.04(-0.31%) |
Jun 22, 2018 | 13.00 | 13.00 | 12.67 | 12.81 | 317,588 | -0.14(-1.08%) |
Jun 21, 2018 | 13.06 | 13.13 | 12.75 | 12.95 | 96,732 | -0.10(-0.77%) |
Jun 20, 2018 | 13.17 | 13.38 | 12.97 | 13.05 | 146,487 | -0.09(-0.68%) |
Jun 19, 2018 | 13.15 | 13.25 | 13.00 | 13.14 | 201,691 | -0.08(-0.61%) |
Jun 18, 2018 | 13.02 | 13.25 | 13.02 | 13.22 | 161,485 | +0.19(+1.46%) |
Jun 15, 2018 | 13.08 | 12.93 | 13.03 | 279,099 | +0.10(+0.77%) | |
Jun 14, 2018 | 12.69 | 12.95 | 12.69 | 12.93 | 145,543 | +0.30(+2.38%) |
Jun 13, 2018 | 12.86 | 12.92 | 12.45 | 12.63 | 132,335 | -0.19(-1.48%) |
Jun 12, 2018 | 12.74 | 12.87 | 12.58 | 12.82 | 122,416 | +0.01(+0.08%) |
Jun 11, 2018 | 12.46 | 12.86 | 12.46 | 12.81 | 103,804 | +0.30(+2.40%) |
Jun 08, 2018 | 12.36 | 12.56 | 12.36 | 12.51 | 100,997 | +0.13(+1.05%) |
Jun 07, 2018 | 12.27 | 12.44 | 12.22 | 12.38 | 53,860 | +0.11(+0.90%) |
Jun 06, 2018 | 12.02 | 12.30 | 11.99 | 12.27 | 131,486 | +0.26(+2.16%) |
Jun 05, 2018 | 12.07 | 12.14 | 11.95 | 12.01 | 171,653 | -0.06(-0.50%) |
Jun 04, 2018 | 12.00 | 12.19 | 12.00 | 12.07 | 167,673 | +0.07(+0.58%) |