Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 13.96 | 13.96 | 13.96 | 0 | +0.03(+0.23%) | |
Aug 30, 2018 | 14.03 | 14.03 | 13.87 | 13.93 | 34,056 | +0.05(+0.37%) |
Aug 29, 2018 | 13.86 | 14.03 | 13.86 | 13.87 | 13,967 | +0.01(+0.05%) |
Aug 28, 2018 | 14.03 | 14.03 | 13.81 | 13.87 | 21,567 | -0.08(-0.58%) |
Aug 27, 2018 | 13.81 | 14.00 | 13.80 | 13.95 | 35,354 | +0.15(+1.11%) |
Aug 24, 2018 | 13.72 | 13.81 | 13.72 | 13.79 | 23,781 | +0.01(+0.09%) |
Aug 23, 2018 | 13.81 | 13.86 | 13.74 | 13.78 | 19,259 | -0.06(-0.40%) |
Aug 22, 2018 | 13.62 | 13.84 | 13.62 | 13.84 | 14,692 | +0.21(+1.56%) |
Aug 21, 2018 | 13.62 | 13.65 | 13.60 | 13.63 | 12,890 | -0.02(-0.14%) |
Aug 20, 2018 | 13.51 | 13.69 | 13.51 | 13.64 | 11,924 | +0.07(+0.51%) |
Aug 17, 2018 | 13.38 | 13.79 | 13.35 | 13.57 | 3,909 | -0.13(-0.97%) |
Aug 16, 2018 | 13.32 | 13.76 | 13.32 | 13.71 | 15,940 | +0.37(+2.80%) |
Aug 15, 2018 | 13.20 | 13.38 | 13.20 | 13.33 | 17,761 | +0.10(+0.74%) |
Aug 14, 2018 | 13.39 | 13.39 | 13.20 | 13.24 | 41,099 | -0.24(-1.77%) |
Aug 13, 2018 | 13.23 | 13.69 | 13.23 | 13.47 | 35,629 | +0.12(+0.87%) |
Aug 10, 2018 | 13.36 | 13.60 | 13.35 | 13.36 | 11,564 | -0.09(-0.65%) |
Aug 09, 2018 | 13.23 | 13.50 | 13.23 | 13.44 | 40,532 | -0.19(-1.38%) |
Aug 08, 2018 | 13.63 | 13.72 | 13.63 | 13.63 | 14,413 | +0.07(+0.48%) |
Aug 07, 2018 | 13.57 | 13.78 | 13.57 | 13.57 | 13,926 | +0.00(+0.00%) |
Aug 06, 2018 | 13.83 | 13.83 | 13.23 | 13.57 | 73,282 | -0.36(-2.56%) |
Aug 03, 2018 | 13.84 | 13.99 | 13.66 | 13.92 | 20,197 | +0.08(+0.60%) |
Aug 02, 2018 | 13.82 | 13.95 | 13.79 | 13.84 | 22,686 | -0.05(-0.33%) |
Aug 01, 2018 | 13.82 | 13.99 | 13.82 | 13.89 | 25,903 | +0.07(+0.53%) |
Jul 31, 2018 | 13.81 | 14.00 | 13.81 | 13.81 | 16,373 | -0.05(-0.35%) |
Jul 30, 2018 | 13.87 | 13.87 | 13.83 | 13.86 | 33,937 | -0.01(-0.09%) |
Jul 27, 2018 | 13.97 | 13.99 | 13.87 | 13.87 | 18,569 | -0.15(-1.09%) |
Jul 26, 2018 | 13.99 | 14.03 | 13.98 | 14.03 | 8,123 | +0.02(+0.13%) |
Jul 25, 2018 | 14.06 | 14.06 | 13.97 | 14.01 | 13,408 | +0.02(+0.18%) |
Jul 24, 2018 | 13.98 | 14.09 | 13.93 | 13.99 | 12,022 | -0.04(-0.32%) |
Jul 23, 2018 | 14.10 | 14.10 | 13.93 | 14.03 | 20,908 | +0.01(+0.05%) |
Jul 20, 2018 | 14.06 | 14.06 | 13.97 | 14.02 | 21,292 | +0.07(+0.53%) |
Jul 19, 2018 | 13.97 | 14.11 | 13.94 | 13.95 | 22,698 | -0.07(-0.53%) |
Jul 18, 2018 | 13.97 | 14.06 | 13.94 | 14.02 | 19,411 | +0.10(+0.71%) |
Jul 17, 2018 | 14.00 | 14.05 | 13.84 | 13.92 | 11,838 | -0.02(-0.18%) |
Jul 16, 2018 | 14.12 | 14.12 | 13.84 | 13.95 | 27,035 | -0.03(-0.24%) |
Jul 13, 2018 | 13.98 | 14.06 | 13.84 | 13.98 | 23,408 | -0.02(-0.11%) |
Jul 12, 2018 | 14.01 | 14.04 | 13.91 | 14.00 | 19,886 | -0.06(-0.39%) |
Jul 11, 2018 | 14.03 | 14.10 | 14.00 | 14.05 | 15,467 | -0.03(-0.22%) |
Jul 10, 2018 | 14.00 | 14.09 | 13.94 | 14.08 | 24,722 | +0.03(+0.22%) |
Jul 09, 2018 | 14.03 | 14.08 | 13.94 | 14.05 | 30,200 | +0.07(+0.48%) |
Jul 06, 2018 | 14.03 | 14.06 | 13.98 | 13.99 | 16,782 | -0.04(-0.28%) |
Jul 05, 2018 | 14.08 | 14.08 | 13.95 | 14.03 | 30,319 | -0.03(-0.20%) |
Jul 03, 2018 | 14.05 | 14.05 | 14.05 | 0 | +0.02(+0.17%) | |
Jul 02, 2018 | 13.97 | 14.12 | 13.97 | 14.03 | 23,854 | -0.02(-0.18%) |
Jun 29, 2018 | 14.05 | 14.12 | 13.98 | 14.05 | 29,686 | +0.08(+0.57%) |
Jun 28, 2018 | 14.12 | 14.15 | 13.97 | 13.97 | 33,826 | -0.08(-0.57%) |
Jun 27, 2018 | 14.03 | 14.11 | 14.02 | 14.05 | 36,445 | -0.04(-0.26%) |
Jun 26, 2018 | 14.14 | 14.14 | 14.03 | 14.09 | 50,703 | +0.04(+0.27%) |
Jun 25, 2018 | 14.12 | 14.12 | 14.05 | 14.05 | 55,896 | -0.04(-0.27%) |
Jun 22, 2018 | 14.15 | 14.15 | 14.03 | 14.09 | 29,588 | -0.03(-0.22%) |
Jun 21, 2018 | 14.10 | 14.15 | 14.10 | 14.12 | 25,485 | +0.01(+0.09%) |
Jun 20, 2018 | 14.06 | 14.18 | 14.05 | 14.11 | 53,107 | +0.16(+1.14%) |
Jun 19, 2018 | 13.89 | 13.96 | 13.86 | 13.95 | 71,691 | +0.07(+0.52%) |
Jun 18, 2018 | 14.01 | 14.22 | 13.88 | 13.88 | 101,930 | -0.11(-0.75%) |
Jun 15, 2018 | 13.34 | 13.34 | 13.98 | 153,293 | +0.64(+4.77%) | |
Jun 14, 2018 | 13.34 | 13.34 | 13.31 | 13.34 | 18,192 | +0.00(+0.00%) |
Jun 13, 2018 | 13.37 | 13.37 | 13.32 | 13.34 | 11,685 | -0.05(-0.36%) |
Jun 12, 2018 | 13.40 | 13.40 | 13.32 | 13.39 | 18,702 | +0.08(+0.61%) |
Jun 11, 2018 | 13.30 | 13.40 | 13.30 | 13.31 | 5,281 | -0.05(-0.34%) |
Jun 08, 2018 | 13.38 | 13.40 | 13.34 | 13.36 | 11,329 | -0.05(-0.36%) |
Jun 07, 2018 | 13.37 | 13.40 | 13.31 | 13.40 | 12,328 | +0.02(+0.19%) |
Jun 06, 2018 | 13.28 | 13.38 | 13.28 | 13.38 | 5,551 | +0.03(+0.20%) |
Jun 05, 2018 | 13.40 | 13.40 | 13.34 | 13.35 | 6,922 | -0.05(-0.38%) |
Jun 04, 2018 | 13.43 | 13.43 | 13.37 | 13.40 | 7,876 | +0.02(+0.14%) |