Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 15.10 | 15.10 | 15.10 | 0 | +0.25(+1.66%) | |
Aug 30, 2018 | 14.79 | 14.92 | 14.79 | 14.85 | 4,179 | +0.06(+0.39%) |
Aug 29, 2018 | 14.79 | 14.80 | 14.79 | 14.79 | 8,877 | +0.01(+0.06%) |
Aug 28, 2018 | 14.79 | 14.81 | 14.77 | 14.79 | 4,815 | +0.01(+0.06%) |
Aug 27, 2018 | 14.78 | 15.04 | 14.78 | 14.78 | 9,383 | +0.00(+0.00%) |
Aug 24, 2018 | 14.79 | 14.92 | 14.78 | 14.78 | 2,803 | -0.02(-0.17%) |
Aug 23, 2018 | 14.81 | 14.81 | 14.80 | 14.80 | 1,113 | -0.05(-0.33%) |
Aug 22, 2018 | 14.79 | 14.88 | 14.79 | 14.85 | 8,826 | -0.10(-0.66%) |
Aug 21, 2018 | 14.93 | 14.98 | 14.91 | 14.95 | 4,064 | +0.02(+0.11%) |
Aug 20, 2018 | 15.10 | 15.11 | 14.80 | 14.93 | 4,212 | -0.07(-0.49%) |
Aug 17, 2018 | 14.88 | 15.01 | 14.78 | 15.01 | 6,508 | +0.02(+0.11%) |
Aug 16, 2018 | 14.79 | 14.99 | 14.74 | 14.99 | 4,340 | +0.02(+0.11%) |
Aug 15, 2018 | 14.92 | 14.97 | 14.92 | 14.97 | 685 | +0.03(+0.22%) |
Aug 14, 2018 | 14.88 | 15.15 | 14.74 | 14.94 | 4,180 | +0.16(+1.10%) |
Aug 13, 2018 | 14.82 | 14.85 | 14.74 | 14.78 | 13,666 | -0.01(-0.06%) |
Aug 10, 2018 | 14.98 | 14.99 | 14.79 | 14.79 | 3,438 | -0.31(-2.06%) |
Aug 09, 2018 | 14.88 | 15.21 | 14.87 | 15.10 | 2,714 | +0.17(+1.16%) |
Aug 08, 2018 | 15.13 | 15.13 | 14.93 | 14.93 | 1,159 | +0.01(+0.05%) |
Aug 07, 2018 | 14.99 | 15.16 | 14.92 | 14.92 | 2,890 | -0.15(-0.97%) |
Aug 06, 2018 | 14.90 | 15.06 | 14.80 | 15.06 | 22,906 | +0.15(+1.04%) |
Aug 03, 2018 | 15.13 | 15.13 | 14.91 | 14.91 | 13,509 | -0.10(-0.65%) |
Aug 02, 2018 | 15.19 | 15.19 | 14.99 | 15.01 | 7,601 | -0.25(-1.65%) |
Aug 01, 2018 | 15.26 | 15.26 | 15.26 | 15.26 | 1,038 | +0.15(+1.02%) |
Jul 31, 2018 | 15.01 | 15.28 | 14.96 | 15.10 | 7,727 | +0.18(+1.20%) |
Jul 30, 2018 | 14.90 | 15.39 | 14.90 | 14.93 | 15,162 | -0.07(-0.49%) |
Jul 27, 2018 | 14.98 | 15.11 | 14.98 | 15.00 | 20,631 | -0.07(-0.43%) |
Jul 26, 2018 | 14.94 | 15.15 | 14.92 | 15.06 | 13,534 | +0.00(+0.00%) |
Jul 25, 2018 | 15.16 | 15.16 | 14.83 | 15.06 | 22,256 | +0.08(+0.54%) |
Jul 24, 2018 | 15.11 | 15.24 | 14.98 | 14.98 | 7,086 | -0.10(-0.65%) |
Jul 23, 2018 | 14.99 | 15.10 | 14.99 | 15.08 | 6,554 | +0.08(+0.54%) |
Jul 20, 2018 | 15.03 | 15.20 | 15.00 | 15.00 | 4,923 | +0.00(+0.00%) |
Jul 19, 2018 | 15.03 | 15.18 | 14.97 | 15.00 | 6,830 | -0.04(-0.27%) |
Jul 18, 2018 | 15.02 | 15.08 | 14.98 | 15.04 | 9,117 | -0.07(-0.43%) |
Jul 17, 2018 | 15.33 | 15.33 | 14.99 | 15.10 | 7,652 | -0.26(-1.70%) |
Jul 16, 2018 | 15.39 | 15.41 | 14.99 | 15.37 | 8,773 | -0.02(-0.11%) |
Jul 13, 2018 | 15.52 | 15.52 | 15.06 | 15.38 | 6,873 | +0.20(+1.34%) |
Jul 12, 2018 | 15.19 | 15.40 | 15.05 | 15.18 | 10,869 | +0.01(+0.05%) |
Jul 11, 2018 | 15.03 | 15.33 | 15.02 | 15.17 | 8,767 | -0.02(-0.11%) |
Jul 10, 2018 | 15.37 | 15.41 | 15.07 | 15.19 | 6,007 | -0.15(-1.01%) |
Jul 09, 2018 | 15.62 | 15.67 | 15.19 | 15.34 | 7,275 | -0.29(-1.82%) |
Jul 06, 2018 | 15.53 | 15.67 | 15.31 | 15.63 | 11,110 | +0.11(+0.68%) |
Jul 05, 2018 | 15.11 | 15.67 | 14.95 | 15.52 | 21,541 | +0.21(+1.38%) |
Jul 03, 2018 | 15.31 | 15.31 | 15.31 | 0 | -0.36(-2.29%) | |
Jul 02, 2018 | 15.53 | 15.83 | 15.17 | 15.67 | 24,768 | +0.13(+0.84%) |
Jun 29, 2018 | 15.75 | 16.11 | 15.50 | 15.54 | 11,514 | -0.22(-1.40%) |
Jun 28, 2018 | 15.67 | 15.82 | 15.54 | 15.76 | 14,821 | +0.15(+0.99%) |
Jun 27, 2018 | 15.91 | 15.91 | 15.32 | 15.60 | 18,910 | -0.11(-0.73%) |
Jun 26, 2018 | 15.37 | 15.94 | 15.29 | 15.72 | 29,025 | +0.43(+2.82%) |
Jun 25, 2018 | 15.46 | 15.67 | 15.27 | 15.28 | 36,825 | +0.20(+1.30%) |
Jun 22, 2018 | 15.34 | 15.43 | 15.06 | 15.09 | 785,611 | -0.26(-1.70%) |
Jun 21, 2018 | 14.97 | 15.47 | 14.97 | 15.35 | 68,617 | +0.41(+2.72%) |
Jun 20, 2018 | 14.83 | 15.01 | 14.81 | 14.94 | 60,759 | +0.11(+0.77%) |
Jun 19, 2018 | 14.67 | 14.85 | 14.61 | 14.83 | 38,544 | +0.14(+0.94%) |
Jun 18, 2018 | 14.69 | 14.80 | 14.66 | 14.69 | 24,249 | +0.01(+0.06%) |
Jun 15, 2018 | 14.90 | 14.67 | 14.68 | 36,489 | -0.22(-1.48%) | |
Jun 14, 2018 | 14.88 | 14.91 | 14.77 | 14.90 | 7,820 | +0.00(+0.00%) |
Jun 13, 2018 | 14.81 | 14.95 | 14.76 | 14.90 | 22,481 | +0.07(+0.44%) |
Jun 12, 2018 | 14.94 | 15.05 | 14.79 | 14.84 | 22,534 | -0.15(-0.98%) |
Jun 11, 2018 | 15.03 | 15.14 | 14.93 | 14.98 | 19,468 | -0.02(-0.16%) |
Jun 08, 2018 | 15.02 | 15.04 | 14.95 | 15.01 | 11,361 | -0.02(-0.16%) |
Jun 07, 2018 | 14.95 | 15.04 | 14.90 | 15.03 | 13,601 | +0.09(+0.60%) |
Jun 06, 2018 | 14.91 | 15.21 | 14.91 | 14.94 | 15,702 | -0.02(-0.11%) |
Jun 05, 2018 | 15.28 | 15.28 | 14.87 | 14.96 | 8,481 | -0.09(-0.59%) |
Jun 04, 2018 | 15.10 | 15.21 | 14.88 | 15.05 | 7,459 | +0.09(+0.60%) |