Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 12.39 | 12.39 | 12.39 | 0 | +0.03(+0.24%) | |
Aug 30, 2018 | 12.75 | 12.75 | 12.36 | 12.36 | 12,824 | -0.37(-2.91%) |
Aug 29, 2018 | 12.75 | 12.81 | 12.73 | 12.73 | 10,640 | -0.02(-0.16%) |
Aug 28, 2018 | 12.75 | 12.75 | 12.60 | 12.75 | 7,406 | +0.00(+0.00%) |
Aug 27, 2018 | 12.70 | 12.75 | 12.70 | 12.75 | 318 | +0.00(+0.00%) |
Aug 24, 2018 | 12.70 | 12.75 | 12.70 | 12.75 | 2,300 | +0.00(+0.00%) |
Aug 23, 2018 | 13.00 | 13.00 | 12.55 | 12.75 | 13,512 | -0.15(-1.16%) |
Aug 22, 2018 | 13.00 | 13.05 | 12.85 | 12.90 | 109,819 | -0.10(-0.77%) |
Aug 21, 2018 | 13.05 | 13.05 | 12.94 | 13.00 | 91,194 | +0.05(+0.39%) |
Aug 20, 2018 | 12.56 | 13.20 | 12.56 | 12.95 | 15,946 | -0.23(-1.75%) |
Aug 17, 2018 | 12.62 | 13.18 | 12.62 | 13.18 | 1,900 | +0.18(+1.38%) |
Aug 16, 2018 | 12.44 | 13.00 | 12.44 | 13.00 | 10,160 | +0.50(+4.00%) |
Aug 15, 2018 | 12.74 | 12.75 | 12.50 | 12.50 | 1,412 | -0.38(-2.95%) |
Aug 14, 2018 | 12.98 | 13.00 | 12.80 | 12.88 | 11,137 | +0.15(+1.18%) |
Aug 13, 2018 | 13.00 | 13.00 | 12.73 | 12.73 | 24,865 | -0.23(-1.77%) |
Aug 10, 2018 | 12.50 | 12.96 | 12.46 | 12.96 | 2,900 | +0.46(+3.68%) |
Aug 09, 2018 | 12.50 | 12.50 | 12.50 | 12.50 | 215 | +0.25(+2.04%) |
Aug 07, 2018 | 12.25 | 12.25 | 12.25 | 0 | +0.02(+0.13%) | |
Aug 06, 2018 | 12.31 | 12.50 | 11.96 | 12.23 | 44,863 | -0.21(-1.66%) |
Aug 03, 2018 | 12.01 | 12.44 | 12.01 | 12.44 | 3,600 | -0.02(-0.16%) |
Aug 02, 2018 | 12.44 | 12.50 | 12.30 | 12.46 | 7,886 | +0.22(+1.80%) |
Aug 01, 2018 | 11.77 | 12.50 | 11.77 | 12.24 | 6,745 | +0.39(+3.29%) |
Jul 31, 2018 | 11.25 | 12.22 | 11.01 | 11.85 | 8,351 | +0.15(+1.28%) |
Jul 30, 2018 | 11.18 | 11.70 | 10.65 | 11.70 | 20,931 | +0.60(+5.41%) |
Jul 27, 2018 | 11.31 | 11.39 | 11.01 | 11.10 | 14,100 | -0.12(-1.07%) |
Jul 26, 2018 | 11.50 | 11.60 | 11.22 | 11.22 | 34,735 | -0.39(-3.36%) |
Jul 25, 2018 | 12.30 | 12.30 | 11.55 | 11.61 | 16,395 | -0.67(-5.46%) |
Jul 24, 2018 | 12.81 | 12.81 | 12.11 | 12.28 | 9,285 | -0.61(-4.73%) |
Jul 23, 2018 | 12.05 | 12.89 | 11.74 | 12.89 | 10,009 | +0.92(+7.69%) |
Jul 20, 2018 | 11.49 | 12.22 | 11.49 | 11.97 | 8,285 | +0.44(+3.82%) |
Jul 19, 2018 | 10.62 | 11.55 | 10.53 | 11.53 | 46,289 | +0.12(+1.05%) |
Jul 18, 2018 | 11.60 | 12.25 | 11.30 | 11.41 | 24,034 | -0.15(-1.30%) |
Jul 17, 2018 | 11.25 | 11.60 | 10.54 | 11.56 | 23,710 | +0.54(+4.90%) |
Jul 16, 2018 | 11.08 | 11.25 | 10.51 | 11.02 | 2,920 | +0.03(+0.27%) |
Jul 13, 2018 | 10.51 | 11.17 | 10.50 | 10.99 | 27,185 | +0.45(+4.27%) |
Jul 12, 2018 | 10.65 | 10.70 | 10.54 | 10.54 | 16,120 | -0.02(-0.18%) |
Jul 11, 2018 | 10.22 | 10.62 | 10.22 | 10.56 | 23,454 | +0.03(+0.28%) |
Jul 10, 2018 | 10.52 | 10.65 | 10.51 | 10.53 | 29,845 | +0.02(+0.19%) |
Jul 09, 2018 | 10.74 | 10.74 | 10.47 | 10.51 | 8,890 | -0.14(-1.31%) |
Jul 06, 2018 | 10.58 | 10.96 | 10.58 | 10.65 | 16,267 | +0.05(+0.47%) |
Jul 05, 2018 | 10.63 | 10.63 | 10.40 | 10.60 | 15,085 | +0.15(+1.44%) |
Jul 03, 2018 | 10.45 | 10.45 | 10.45 | 0 | -0.37(-3.44%) | |
Jul 02, 2018 | 10.77 | 10.82 | 10.75 | 10.82 | 3,961 | +0.06(+0.58%) |
Jun 29, 2018 | 10.99 | 10.64 | 10.76 | 72,193 | +0.20(+1.89%) | |
Jun 28, 2018 | 10.59 | 10.59 | 10.50 | 10.56 | 610 | +0.04(+0.38%) |
Jun 27, 2018 | 10.92 | 10.92 | 10.50 | 10.52 | 4,045 | -0.31(-2.90%) |
Jun 26, 2018 | 10.40 | 10.97 | 10.40 | 10.83 | 12,100 | -0.11(-0.96%) |
Jun 25, 2018 | 10.65 | 10.94 | 10.33 | 10.94 | 20,194 | +0.01(+0.14%) |
Jun 22, 2018 | 11.00 | 11.00 | 10.51 | 10.93 | 22,226 | +0.06(+0.51%) |
Jun 21, 2018 | 11.53 | 11.65 | 10.66 | 10.87 | 37,185 | -0.69(-5.97%) |
Jun 20, 2018 | 11.81 | 12.00 | 11.21 | 11.56 | 4,603 | -0.27(-2.28%) |
Jun 19, 2018 | 11.61 | 11.90 | 11.50 | 11.83 | 18,443 | +0.22(+1.89%) |
Jun 18, 2018 | 11.79 | 11.79 | 11.50 | 11.61 | 15,677 | -0.11(-0.96%) |
Jun 15, 2018 | 11.80 | 11.85 | 11.80 | 11.72 | 8,339 | +0.02(+0.15%) |
Jun 14, 2018 | 11.65 | 12.00 | 11.65 | 11.70 | 41,932 | -0.18(-1.48%) |
Jun 13, 2018 | 12.25 | 12.25 | 11.60 | 11.88 | 31,238 | -0.36(-2.94%) |
Jun 12, 2018 | 12.24 | 12.25 | 12.21 | 12.24 | 5,306 | +0.27(+2.26%) |
Jun 11, 2018 | 12.12 | 12.25 | 11.55 | 11.97 | 13,155 | -0.03(-0.25%) |
Jun 08, 2018 | 12.09 | 12.10 | 12.00 | 12.00 | 1,421 | -0.05(-0.41%) |
Jun 07, 2018 | 12.20 | 12.20 | 11.49 | 12.05 | 14,809 | -0.15(-1.23%) |
Jun 06, 2018 | 12.25 | 12.20 | 9,865 | +0.50(+4.27%) | ||
Jun 05, 2018 | 11.65 | 11.87 | 11.65 | 11.70 | 6,073 | +0.20(+1.74%) |
Jun 04, 2018 | 10.98 | 11.80 | 10.98 | 11.50 | 7,045 | +0.35(+3.14%) |