Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 13.00 | 13.00 | 13.00 | 0 | +0.07(+0.56%) | |
Aug 30, 2018 | 12.87 | 13.02 | 12.74 | 12.93 | 92,471 | +0.02(+0.14%) |
Aug 29, 2018 | 13.05 | 13.14 | 12.89 | 12.91 | 211,574 | -0.11(-0.84%) |
Aug 28, 2018 | 13.08 | 13.16 | 12.98 | 13.02 | 60,975 | -0.07(-0.51%) |
Aug 27, 2018 | 12.99 | 13.13 | 12.94 | 13.09 | 157,980 | +0.11(+0.84%) |
Aug 24, 2018 | 12.86 | 12.99 | 12.86 | 12.98 | 187,418 | +0.05(+0.42%) |
Aug 23, 2018 | 13.05 | 13.10 | 12.90 | 12.93 | 60,855 | -0.12(-0.89%) |
Aug 22, 2018 | 13.14 | 13.14 | 12.99 | 13.04 | 84,905 | -0.07(-0.56%) |
Aug 21, 2018 | 12.92 | 13.16 | 12.92 | 13.11 | 119,648 | +0.22(+1.70%) |
Aug 20, 2018 | 13.02 | 13.02 | 12.76 | 12.90 | 74,748 | -0.07(-0.52%) |
Aug 17, 2018 | 12.87 | 12.99 | 12.86 | 12.96 | 49,978 | +0.05(+0.42%) |
Aug 16, 2018 | 12.96 | 13.15 | 12.82 | 12.91 | 54,841 | +0.01(+0.09%) |
Aug 15, 2018 | 13.18 | 13.18 | 12.84 | 12.90 | 191,660 | -0.30(-2.26%) |
Aug 14, 2018 | 13.22 | 13.35 | 13.16 | 13.19 | 62,218 | -0.02(-0.18%) |
Aug 13, 2018 | 13.37 | 13.41 | 13.14 | 13.22 | 226,741 | -0.16(-1.23%) |
Aug 10, 2018 | 13.39 | 13.50 | 13.34 | 13.38 | 95,188 | -0.13(-0.95%) |
Aug 09, 2018 | 13.63 | 13.66 | 13.39 | 13.51 | 103,762 | -0.14(-1.02%) |
Aug 08, 2018 | 13.41 | 13.71 | 13.35 | 13.65 | 427,848 | +0.12(+0.90%) |
Aug 07, 2018 | 13.68 | 13.84 | 13.49 | 13.53 | 122,762 | -0.10(-0.76%) |
Aug 06, 2018 | 13.61 | 13.71 | 13.52 | 13.63 | 83,688 | +0.05(+0.36%) |
Aug 03, 2018 | 13.78 | 13.82 | 13.47 | 13.58 | 99,134 | -0.26(-1.89%) |
Aug 02, 2018 | 13.47 | 13.92 | 13.47 | 13.84 | 190,866 | +0.31(+2.29%) |
Aug 01, 2018 | 13.45 | 13.53 | 13.30 | 13.53 | 192,455 | +0.09(+0.63%) |
Jul 31, 2018 | 13.33 | 13.48 | 13.21 | 13.45 | 178,544 | +0.12(+0.91%) |
Jul 30, 2018 | 13.54 | 13.54 | 13.31 | 13.33 | 127,627 | -0.21(-1.53%) |
Jul 27, 2018 | 13.75 | 13.84 | 13.47 | 13.53 | 137,604 | -0.27(-1.94%) |
Jul 26, 2018 | 14.01 | 14.14 | 13.58 | 13.80 | 346,333 | -0.22(-1.56%) |
Jul 25, 2018 | 14.12 | 14.28 | 13.89 | 14.02 | 121,373 | -0.08(-0.56%) |
Jul 24, 2018 | 14.31 | 14.36 | 14.06 | 14.10 | 106,337 | -0.19(-1.36%) |
Jul 23, 2018 | 14.18 | 14.38 | 14.12 | 14.29 | 131,128 | +0.02(+0.17%) |
Jul 20, 2018 | 14.36 | 14.40 | 14.06 | 14.27 | 89,387 | -0.06(-0.42%) |
Jul 19, 2018 | 14.19 | 14.37 | 14.18 | 14.33 | 108,357 | +0.07(+0.51%) |
Jul 18, 2018 | 14.38 | 14.41 | 14.24 | 14.26 | 167,155 | -0.15(-1.01%) |
Jul 17, 2018 | 14.33 | 14.58 | 14.33 | 14.40 | 182,317 | +0.05(+0.38%) |
Jul 16, 2018 | 14.14 | 14.37 | 14.12 | 14.35 | 155,251 | +0.16(+1.11%) |
Jul 13, 2018 | 14.20 | 14.39 | 14.15 | 14.19 | 122,108 | -0.03(-0.21%) |
Jul 12, 2018 | 14.14 | 14.28 | 14.01 | 14.22 | 139,261 | +0.10(+0.69%) |
Jul 11, 2018 | 14.31 | 14.51 | 14.11 | 14.12 | 167,696 | -0.31(-2.15%) |
Jul 10, 2018 | 14.22 | 14.45 | 14.15 | 14.43 | 315,565 | +0.23(+1.63%) |
Jul 09, 2018 | 14.25 | 14.25 | 14.02 | 14.20 | 208,032 | +0.03(+0.21%) |
Jul 06, 2018 | 14.29 | 14.32 | 14.09 | 14.17 | 215,771 | -0.14(-0.98%) |
Jul 05, 2018 | 14.14 | 14.46 | 14.13 | 14.31 | 385,978 | +0.18(+1.29%) |
Jul 03, 2018 | 14.13 | 14.13 | 14.13 | 0 | +0.01(+0.09%) | |
Jul 02, 2018 | 14.06 | 14.23 | 13.75 | 14.12 | 240,189 | +0.07(+0.52%) |
Jun 29, 2018 | 14.14 | 14.20 | 14.03 | 14.05 | 277,436 | -0.01(-0.04%) |
Jun 28, 2018 | 14.04 | 14.21 | 14.03 | 14.05 | 294,646 | -0.02(-0.17%) |
Jun 27, 2018 | 14.08 | 14.35 | 13.95 | 14.08 | 649,477 | +0.01(+0.09%) |
Jun 26, 2018 | 13.95 | 14.32 | 13.89 | 14.06 | 953,813 | +0.07(+0.48%) |
Jun 25, 2018 | 14.08 | 14.63 | 13.70 | 14.00 | 919,180 | -0.12(-0.82%) |
Jun 22, 2018 | 13.17 | 14.17 | 12.98 | 14.11 | 1,636,823 | +2.04(+16.91%) |
Jun 21, 2018 | 12.42 | 12.42 | 12.02 | 12.07 | 233,283 | -0.30(-2.40%) |
Jun 20, 2018 | 12.37 | 12.52 | 12.25 | 12.37 | 110,255 | +0.01(+0.05%) |
Jun 19, 2018 | 12.36 | 12.41 | 12.18 | 12.36 | 143,418 | -0.02(-0.20%) |
Jun 18, 2018 | 12.29 | 12.42 | 12.23 | 12.39 | 106,022 | +0.05(+0.44%) |
Jun 15, 2018 | 12.42 | 12.23 | 12.33 | 341,631 | -0.04(-0.29%) | |
Jun 14, 2018 | 12.62 | 12.62 | 12.37 | 12.37 | 111,964 | -0.21(-1.69%) |
Jun 13, 2018 | 12.32 | 12.68 | 12.28 | 12.58 | 290,868 | +0.23(+1.86%) |
Jun 12, 2018 | 12.33 | 12.41 | 12.16 | 12.35 | 180,725 | +0.10(+0.79%) |
Jun 11, 2018 | 12.41 | 12.54 | 12.23 | 12.25 | 362,308 | -0.17(-1.37%) |
Jun 08, 2018 | 12.57 | 12.59 | 12.42 | 12.42 | 80,722 | -0.13(-1.06%) |
Jun 07, 2018 | 12.74 | 12.74 | 12.51 | 12.56 | 270,150 | -0.15(-1.14%) |
Jun 06, 2018 | 12.75 | 12.70 | 247,226 | +0.21(+1.65%) | ||
Jun 05, 2018 | 12.46 | 12.63 | 12.43 | 12.49 | 176,389 | +0.05(+0.44%) |
Jun 04, 2018 | 12.52 | 12.52 | 12.35 | 12.44 | 141,159 | -0.03(-0.24%) |