Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 12.60 | 12.60 | 12.60 | 0 | -0.12(-0.94%) | |
Aug 30, 2018 | 12.60 | 12.72 | 12.60 | 12.72 | 1,236 | +0.00(+0.00%) |
Aug 29, 2018 | 12.72 | 12.84 | 12.60 | 12.72 | 6,265 | +0.00(+0.00%) |
Aug 28, 2018 | 12.36 | 12.72 | 12.36 | 12.72 | 5,749 | +0.24(+1.92%) |
Aug 27, 2018 | 12.60 | 12.72 | 12.36 | 12.48 | 11,807 | -0.24(-1.89%) |
Aug 24, 2018 | 12.72 | 12.84 | 12.72 | 12.72 | 8,866 | -0.12(-0.93%) |
Aug 23, 2018 | 13.08 | 13.08 | 12.84 | 12.84 | 5,247 | -0.24(-1.83%) |
Aug 22, 2018 | 12.96 | 13.20 | 12.89 | 13.08 | 988 | +0.12(+0.93%) |
Aug 21, 2018 | 13.08 | 13.32 | 12.96 | 12.96 | 3,483 | -0.24(-1.82%) |
Aug 20, 2018 | 12.96 | 13.44 | 12.60 | 13.20 | 7,409 | +0.00(+0.00%) |
Aug 17, 2018 | 13.32 | 13.32 | 11.40 | 13.20 | 5,050 | -0.12(-0.90%) |
Aug 16, 2018 | 13.56 | 13.56 | 13.20 | 13.32 | 9,073 | -0.10(-0.76%) |
Aug 15, 2018 | 13.44 | 13.80 | 13.32 | 13.42 | 4,384 | -0.19(-1.39%) |
Aug 14, 2018 | 13.56 | 13.62 | 13.21 | 13.61 | 5,799 | +0.08(+0.59%) |
Aug 13, 2018 | 13.20 | 13.68 | 13.20 | 13.53 | 5,451 | +0.33(+2.52%) |
Aug 10, 2018 | 13.20 | 13.56 | 13.20 | 13.20 | 2,258 | -0.30(-2.22%) |
Aug 09, 2018 | 13.68 | 13.80 | 13.44 | 13.50 | 1,887 | -0.06(-0.44%) |
Aug 08, 2018 | 13.32 | 13.80 | 13.20 | 13.56 | 3,726 | +0.24(+1.80%) |
Aug 07, 2018 | 13.44 | 13.44 | 12.96 | 13.32 | 7,803 | +0.00(+0.00%) |
Aug 06, 2018 | 13.44 | 13.44 | 13.20 | 13.32 | 1,810 | -0.12(-0.89%) |
Aug 03, 2018 | 13.20 | 13.44 | 13.20 | 13.44 | 1,625 | +0.12(+0.90%) |
Aug 02, 2018 | 13.20 | 13.44 | 13.20 | 13.32 | 4,458 | -0.11(-0.83%) |
Aug 01, 2018 | 13.44 | 13.56 | 13.20 | 13.43 | 5,450 | +0.08(+0.63%) |
Jul 31, 2018 | 13.56 | 13.56 | 13.32 | 13.35 | 2,795 | -0.01(-0.06%) |
Jul 30, 2018 | 13.68 | 13.75 | 13.32 | 13.36 | 2,073 | -0.32(-2.37%) |
Jul 27, 2018 | 13.68 | 13.80 | 13.56 | 13.68 | 2,700 | +0.08(+0.56%) |
Jul 26, 2018 | 13.68 | 13.80 | 13.56 | 13.60 | 1,646 | +0.04(+0.32%) |
Jul 25, 2018 | 13.68 | 13.68 | 13.20 | 13.56 | 9,722 | -0.03(-0.26%) |
Jul 24, 2018 | 13.68 | 13.80 | 13.44 | 13.59 | 4,466 | -0.20(-1.48%) |
Jul 23, 2018 | 13.92 | 13.92 | 13.68 | 13.80 | 2,611 | -0.00(-0.01%) |
Jul 20, 2018 | 14.40 | 14.40 | 13.68 | 13.80 | 7,610 | -0.54(-3.76%) |
Jul 19, 2018 | 14.40 | 14.40 | 14.28 | 14.34 | 357 | -0.06(-0.43%) |
Jul 18, 2018 | 14.16 | 14.64 | 14.04 | 14.40 | 9,448 | +0.26(+1.81%) |
Jul 17, 2018 | 14.16 | 14.16 | 13.97 | 14.15 | 7,753 | +0.11(+0.75%) |
Jul 16, 2018 | 14.04 | 14.04 | 13.92 | 14.04 | 1,458 | +0.00(+0.00%) |
Jul 13, 2018 | 13.92 | 14.04 | 13.92 | 14.04 | 2,412 | +0.24(+1.74%) |
Jul 12, 2018 | 13.68 | 13.92 | 13.68 | 13.80 | 3,618 | -0.12(-0.86%) |
Jul 11, 2018 | 14.04 | 14.16 | 13.68 | 13.92 | 5,511 | -0.12(-0.85%) |
Jul 10, 2018 | 14.04 | 14.28 | 14.04 | 14.04 | 1,574 | -0.18(-1.30%) |
Jul 09, 2018 | 14.16 | 14.28 | 14.04 | 14.22 | 4,038 | +0.18(+1.32%) |
Jul 06, 2018 | 13.80 | 14.04 | 13.80 | 14.04 | 1,684 | +0.24(+1.74%) |
Jul 05, 2018 | 13.80 | 13.92 | 13.68 | 13.80 | 5,663 | +0.00(+0.00%) |
Jul 03, 2018 | 13.80 | 13.80 | 13.80 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 14.04 | 14.04 | 13.80 | 13.80 | 3,638 | +0.00(+0.00%) |
Jun 29, 2018 | 13.80 | 14.04 | 13.68 | 13.80 | 7,055 | -0.12(-0.85%) |
Jun 28, 2018 | 13.92 | 13.92 | 13.68 | 13.92 | 2,397 | +0.24(+1.75%) |
Jun 27, 2018 | 14.04 | 14.04 | 13.68 | 13.68 | 7,906 | -0.24(-1.72%) |
Jun 26, 2018 | 13.68 | 13.95 | 13.68 | 13.92 | 1,230 | +0.24(+1.75%) |
Jun 25, 2018 | 14.04 | 14.04 | 13.68 | 13.68 | 20,785 | -0.36(-2.56%) |
Jun 22, 2018 | 13.92 | 14.16 | 13.86 | 14.04 | 3,954 | +0.09(+0.61%) |
Jun 21, 2018 | 14.40 | 14.40 | 13.80 | 13.95 | 6,633 | -0.21(-1.45%) |
Jun 20, 2018 | 14.16 | 14.23 | 13.93 | 14.16 | 2,016 | +0.24(+1.72%) |
Jun 19, 2018 | 14.40 | 14.40 | 13.92 | 13.92 | 4,208 | -0.48(-3.33%) |
Jun 18, 2018 | 14.04 | 14.40 | 13.92 | 14.40 | 10,114 | +0.36(+2.56%) |
Jun 15, 2018 | 14.51 | 13.92 | 14.04 | 12,829 | -0.47(-3.23%) | |
Jun 14, 2018 | 14.88 | 14.88 | 14.40 | 14.51 | 6,453 | -0.14(-0.98%) |
Jun 13, 2018 | 14.88 | 14.88 | 14.64 | 14.65 | 1,366 | -0.22(-1.45%) |
Jun 12, 2018 | 14.64 | 14.88 | 14.64 | 14.87 | 2,688 | +0.23(+1.56%) |
Jun 11, 2018 | 14.52 | 14.88 | 14.52 | 14.64 | 2,578 | +0.12(+0.83%) |
Jun 08, 2018 | 14.76 | 14.88 | 14.52 | 14.52 | 5,421 | -0.18(-1.22%) |
Jun 07, 2018 | 14.76 | 14.87 | 14.64 | 14.70 | 5,227 | -0.06(-0.41%) |
Jun 06, 2018 | 15.00 | 14.64 | 14.76 | 7,603 | -0.12(-0.81%) | |
Jun 05, 2018 | 14.88 | 14.88 | 14.76 | 14.88 | 1,971 | +0.00(+0.00%) |
Jun 04, 2018 | 14.88 | 14.88 | 14.76 | 14.88 | 4,654 | +0.12(+0.81%) |