Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 16.17 | 16.17 | 16.17 | 0 | -0.05(-0.31%) | |
Aug 30, 2018 | 15.80 | 16.30 | 15.79 | 16.22 | 282,724 | +0.42(+2.66%) |
Aug 29, 2018 | 15.21 | 15.96 | 15.18 | 15.80 | 198,835 | +0.58(+3.81%) |
Aug 28, 2018 | 14.89 | 15.32 | 14.75 | 15.22 | 118,143 | +0.29(+1.94%) |
Aug 27, 2018 | 14.80 | 14.97 | 14.48 | 14.93 | 198,780 | +0.14(+0.95%) |
Aug 24, 2018 | 14.50 | 14.92 | 14.16 | 14.79 | 267,800 | +0.29(+2.00%) |
Aug 23, 2018 | 14.30 | 14.51 | 14.04 | 14.50 | 168,487 | +0.15(+1.05%) |
Aug 22, 2018 | 14.60 | 14.89 | 14.20 | 14.35 | 172,562 | -0.27(-1.85%) |
Aug 21, 2018 | 14.55 | 14.95 | 14.49 | 14.62 | 125,210 | +0.08(+0.55%) |
Aug 20, 2018 | 14.05 | 14.70 | 13.69 | 14.54 | 209,567 | +0.54(+3.86%) |
Aug 17, 2018 | 14.00 | 14.03 | 13.63 | 14.00 | 107,200 | -0.02(-0.14%) |
Aug 16, 2018 | 13.87 | 14.11 | 13.66 | 14.02 | 108,629 | +0.16(+1.15%) |
Aug 15, 2018 | 13.85 | 13.89 | 13.61 | 13.86 | 93,068 | +0.01(+0.07%) |
Aug 14, 2018 | 13.91 | 14.36 | 13.81 | 13.85 | 95,402 | -0.09(-0.65%) |
Aug 13, 2018 | 14.02 | 14.61 | 13.68 | 13.94 | 524,936 | -0.06(-0.43%) |
Aug 10, 2018 | 12.81 | 14.18 | 12.71 | 14.00 | 250,100 | +1.19(+9.29%) |
Aug 09, 2018 | 12.72 | 12.95 | 12.40 | 12.81 | 220,852 | +0.14(+1.10%) |
Aug 08, 2018 | 12.64 | 13.23 | 11.90 | 12.67 | 415,614 | +0.39(+3.18%) |
Aug 07, 2018 | 12.39 | 12.46 | 12.03 | 12.28 | 226,282 | -0.14(-1.13%) |
Aug 06, 2018 | 12.28 | 12.50 | 12.28 | 12.42 | 59,607 | +0.08(+0.65%) |
Aug 03, 2018 | 12.44 | 12.54 | 12.18 | 12.34 | 111,500 | -0.03(-0.24%) |
Aug 02, 2018 | 12.12 | 12.43 | 12.05 | 12.37 | 126,067 | +0.24(+1.98%) |
Aug 01, 2018 | 11.69 | 12.22 | 11.69 | 12.13 | 191,441 | +0.40(+3.41%) |
Jul 31, 2018 | 11.35 | 11.91 | 11.35 | 11.73 | 219,743 | +0.37(+3.26%) |
Jul 30, 2018 | 11.50 | 11.56 | 11.12 | 11.36 | 155,409 | -0.14(-1.22%) |
Jul 27, 2018 | 11.92 | 11.99 | 11.42 | 11.50 | 370,200 | -0.43(-3.60%) |
Jul 26, 2018 | 12.15 | 12.15 | 11.89 | 11.93 | 206,750 | -0.21(-1.73%) |
Jul 25, 2018 | 11.97 | 12.24 | 11.76 | 12.14 | 527,578 | +0.14(+1.17%) |
Jul 24, 2018 | 12.05 | 12.52 | 11.91 | 12.00 | 266,730 | -0.02(-0.17%) |
Jul 23, 2018 | 12.27 | 12.32 | 11.90 | 12.02 | 226,813 | -0.19(-1.56%) |
Jul 20, 2018 | 12.51 | 12.51 | 12.03 | 12.21 | 215,248 | -0.25(-2.01%) |
Jul 19, 2018 | 12.16 | 12.55 | 12.01 | 12.46 | 632,550 | +0.20(+1.63%) |
Jul 18, 2018 | 11.72 | 12.43 | 11.51 | 12.26 | 3,344,954 | -0.47(-3.69%) |
Jul 17, 2018 | 14.16 | 15.86 | 12.35 | 12.73 | 807,139 | -2.37(-15.70%) |
Jul 16, 2018 | 14.93 | 15.38 | 14.72 | 15.10 | 233,983 | +0.09(+0.60%) |
Jul 13, 2018 | 15.22 | 14.24 | 15.01 | 401,578 | +0.77(+5.41%) | |
Jul 12, 2018 | 13.35 | 14.47 | 13.27 | 14.24 | 180,561 | +0.93(+6.99%) |
Jul 11, 2018 | 13.37 | 13.41 | 12.76 | 13.31 | 90,891 | -0.09(-0.67%) |
Jul 10, 2018 | 13.63 | 13.63 | 13.08 | 13.40 | 140,448 | -0.07(-0.52%) |
Jul 09, 2018 | 13.87 | 13.90 | 13.44 | 13.47 | 83,315 | -0.37(-2.67%) |
Jul 06, 2018 | 13.62 | 13.98 | 13.57 | 13.84 | 80,015 | +0.26(+1.91%) |
Jul 05, 2018 | 13.83 | 13.50 | 13.58 | 45,536 | -0.02(-0.15%) | |
Jul 03, 2018 | 13.60 | 13.60 | 13.60 | 0 | -0.31(-2.23%) | |
Jul 02, 2018 | 13.64 | 14.11 | 13.61 | 13.91 | 141,986 | +0.23(+1.68%) |
Jun 29, 2018 | 13.63 | 13.81 | 13.39 | 13.68 | 85,395 | +0.07(+0.51%) |
Jun 28, 2018 | 13.68 | 13.92 | 13.47 | 13.61 | 74,648 | -0.11(-0.80%) |
Jun 27, 2018 | 14.33 | 14.36 | 13.70 | 13.72 | 91,876 | -0.60(-4.19%) |
Jun 26, 2018 | 13.87 | 14.48 | 13.84 | 14.32 | 941,726 | +0.37(+2.65%) |
Jun 25, 2018 | 14.42 | 14.60 | 13.84 | 13.95 | 115,271 | -0.55(-3.79%) |
Jun 22, 2018 | 14.29 | 14.62 | 14.24 | 14.50 | 754,698 | +0.21(+1.47%) |
Jun 21, 2018 | 14.40 | 14.54 | 14.16 | 14.29 | 98,388 | -0.18(-1.24%) |
Jun 20, 2018 | 14.50 | 14.73 | 14.04 | 14.47 | 127,685 | +0.06(+0.42%) |
Jun 19, 2018 | 14.48 | 13.66 | 14.41 | 152,343 | +0.54(+3.89%) | |
Jun 18, 2018 | 13.80 | 14.06 | 13.56 | 13.87 | 97,633 | +0.04(+0.29%) |
Jun 15, 2018 | 13.97 | 13.97 | 13.83 | 166,792 | -0.14(-1.00%) | |
Jun 14, 2018 | 14.27 | 14.45 | 13.88 | 13.97 | 97,970 | -0.30(-2.10%) |
Jun 13, 2018 | 13.63 | 14.35 | 13.63 | 14.27 | 136,949 | +0.64(+4.70%) |
Jun 12, 2018 | 14.37 | 14.37 | 13.12 | 13.63 | 219,430 | -0.75(-5.22%) |
Jun 11, 2018 | 14.27 | 14.47 | 14.16 | 14.38 | 131,721 | +0.12(+0.84%) |
Jun 08, 2018 | 14.44 | 14.72 | 14.25 | 14.26 | 90,884 | -0.14(-0.97%) |
Jun 07, 2018 | 14.15 | 14.63 | 14.15 | 14.40 | 160,964 | +0.11(+0.77%) |
Jun 06, 2018 | 14.09 | 14.43 | 13.77 | 14.29 | 168,368 | +0.28(+2.00%) |
Jun 05, 2018 | 13.93 | 14.32 | 13.92 | 14.01 | 187,172 | +0.01(+0.07%) |
Jun 04, 2018 | 13.07 | 14.47 | 12.98 | 14.00 | 250,988 | +1.09(+8.44%) |