Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 13.24 | 13.24 | 13.24 | 0 | +0.03(+0.22%) | |
Aug 30, 2018 | 13.21 | 13.27 | 13.10 | 13.21 | 52,515 | +0.00(+0.00%) |
Aug 29, 2018 | 13.18 | 13.24 | 13.04 | 13.21 | 60,309 | +0.06(+0.44%) |
Aug 28, 2018 | 13.16 | 13.18 | 13.10 | 13.16 | 35,533 | +0.00(+0.00%) |
Aug 27, 2018 | 13.13 | 13.30 | 13.07 | 13.16 | 52,845 | +0.03(+0.22%) |
Aug 24, 2018 | 12.84 | 13.13 | 12.84 | 13.13 | 68,998 | +0.26(+2.02%) |
Aug 23, 2018 | 12.81 | 12.90 | 12.71 | 12.87 | 67,477 | +0.03(+0.23%) |
Aug 22, 2018 | 12.78 | 12.98 | 12.75 | 12.84 | 247,173 | +0.06(+0.45%) |
Aug 21, 2018 | 12.64 | 12.81 | 12.64 | 12.78 | 44,453 | +0.20(+1.61%) |
Aug 20, 2018 | 12.46 | 12.62 | 12.45 | 12.58 | 62,380 | +0.17(+1.40%) |
Aug 17, 2018 | 12.52 | 12.55 | 12.40 | 12.40 | 74,705 | -0.09(-0.69%) |
Aug 16, 2018 | 12.46 | 12.55 | 12.42 | 12.49 | 85,779 | +0.09(+0.70%) |
Aug 15, 2018 | 12.95 | 13.04 | 12.32 | 12.40 | 73,915 | -0.58(-4.45%) |
Aug 14, 2018 | 13.15 | 13.27 | 12.93 | 12.98 | 336,307 | -0.14(-1.09%) |
Aug 13, 2018 | 13.12 | 13.21 | 13.04 | 13.12 | 121,976 | +0.03(+0.22%) |
Aug 10, 2018 | 13.01 | 13.24 | 12.95 | 13.10 | 246,913 | +0.09(+0.66%) |
Aug 09, 2018 | 12.73 | 13.07 | 12.67 | 13.01 | 49,044 | +0.31(+2.47%) |
Aug 08, 2018 | 12.55 | 12.98 | 12.53 | 12.70 | 122,626 | +0.20(+1.60%) |
Aug 07, 2018 | 12.44 | 12.75 | 12.41 | 12.50 | 84,117 | +0.11(+0.92%) |
Aug 06, 2018 | 12.47 | 12.47 | 12.24 | 12.38 | 83,806 | -0.14(-1.14%) |
Aug 03, 2018 | 13.35 | 13.35 | 12.47 | 12.53 | 152,459 | -0.20(-1.57%) |
Aug 02, 2018 | 12.44 | 12.98 | 12.38 | 12.73 | 62,120 | +0.26(+2.06%) |
Aug 01, 2018 | 12.53 | 12.53 | 12.33 | 12.47 | 78,050 | -0.03(-0.23%) |
Jul 31, 2018 | 12.35 | 12.58 | 12.18 | 12.50 | 67,562 | +0.14(+1.15%) |
Jul 30, 2018 | 12.53 | 12.78 | 12.33 | 12.35 | 121,897 | -0.17(-1.37%) |
Jul 27, 2018 | 12.81 | 12.84 | 12.50 | 12.53 | 41,707 | -0.26(-2.01%) |
Jul 26, 2018 | 12.78 | 12.95 | 12.75 | 12.78 | 26,010 | +0.00(+0.00%) |
Jul 25, 2018 | 12.84 | 12.91 | 12.74 | 12.78 | 47,959 | -0.06(-0.44%) |
Jul 24, 2018 | 12.81 | 12.90 | 12.75 | 12.84 | 33,281 | +0.09(+0.67%) |
Jul 23, 2018 | 12.75 | 12.90 | 12.70 | 12.75 | 37,958 | -0.01(-0.11%) |
Jul 20, 2018 | 12.87 | 12.90 | 12.73 | 12.77 | 62,767 | -0.13(-1.00%) |
Jul 19, 2018 | 12.67 | 12.95 | 12.64 | 12.90 | 87,322 | +0.17(+1.35%) |
Jul 18, 2018 | 12.73 | 12.75 | 12.64 | 12.73 | 30,346 | -0.03(-0.22%) |
Jul 17, 2018 | 12.90 | 13.01 | 12.67 | 12.75 | 57,224 | -0.14(-1.11%) |
Jul 16, 2018 | 12.84 | 12.95 | 12.81 | 12.90 | 48,653 | +0.03(+0.22%) |
Jul 13, 2018 | 12.93 | 13.04 | 12.84 | 12.87 | 34,063 | -0.11(-0.88%) |
Jul 12, 2018 | 13.15 | 13.15 | 12.90 | 12.98 | 35,226 | -0.09(-0.66%) |
Jul 11, 2018 | 13.04 | 13.21 | 13.01 | 13.07 | 58,882 | -0.06(-0.43%) |
Jul 10, 2018 | 13.18 | 13.27 | 13.01 | 13.12 | 102,046 | +0.00(+0.00%) |
Jul 09, 2018 | 12.87 | 13.27 | 12.87 | 13.12 | 155,017 | +0.26(+2.00%) |
Jul 06, 2018 | 12.93 | 13.01 | 12.84 | 12.87 | 89,113 | -0.09(-0.66%) |
Jul 05, 2018 | 12.98 | 13.01 | 12.81 | 12.95 | 51,348 | +0.00(+0.00%) |
Jul 03, 2018 | 12.95 | 12.95 | 12.95 | 0 | -0.06(-0.44%) | |
Jul 02, 2018 | 12.78 | 13.04 | 12.78 | 13.01 | 72,717 | +0.14(+1.11%) |
Jun 29, 2018 | 13.04 | 13.07 | 12.78 | 12.87 | 284,029 | -0.09(-0.66%) |
Jun 28, 2018 | 13.44 | 13.52 | 12.84 | 12.95 | 348,321 | +0.66(+5.34%) |
Jun 27, 2018 | 12.53 | 12.53 | 12.27 | 12.30 | 59,383 | -0.20(-1.60%) |
Jun 26, 2018 | 12.55 | 12.58 | 12.41 | 12.50 | 78,551 | -0.09(-0.68%) |
Jun 25, 2018 | 12.55 | 12.67 | 12.34 | 12.58 | 152,937 | +0.03(+0.23%) |
Jun 22, 2018 | 11.87 | 12.64 | 11.81 | 12.55 | 383,049 | +0.77(+6.54%) |
Jun 21, 2018 | 11.90 | 12.04 | 11.78 | 11.78 | 100,500 | -0.11(-0.96%) |
Jun 20, 2018 | 11.87 | 11.93 | 11.81 | 11.90 | 52,892 | +0.06(+0.48%) |
Jun 19, 2018 | 11.81 | 11.93 | 11.70 | 11.84 | 123,416 | +0.00(+0.00%) |
Jun 18, 2018 | 11.78 | 11.84 | 11.61 | 11.84 | 143,429 | +0.00(+0.00%) |
Jun 15, 2018 | 11.87 | 11.87 | 11.84 | 103,574 | -0.03(-0.24%) | |
Jun 14, 2018 | 11.78 | 11.96 | 11.73 | 11.87 | 134,665 | +0.06(+0.48%) |
Jun 13, 2018 | 11.93 | 11.93 | 11.73 | 11.81 | 58,206 | -0.09(-0.72%) |
Jun 12, 2018 | 11.81 | 12.00 | 11.73 | 11.90 | 154,036 | +0.06(+0.48%) |
Jun 11, 2018 | 11.90 | 11.93 | 11.61 | 11.84 | 86,237 | -0.06(-0.48%) |
Jun 08, 2018 | 12.10 | 12.10 | 11.84 | 11.90 | 84,564 | -0.20(-1.65%) |
Jun 07, 2018 | 12.15 | 12.18 | 11.93 | 12.10 | 87,657 | -0.03(-0.24%) |
Jun 06, 2018 | 11.98 | 12.13 | 11.96 | 12.13 | 59,807 | +0.14(+1.19%) |
Jun 05, 2018 | 11.98 | 12.10 | 11.78 | 11.98 | 75,051 | +0.03(+0.24%) |
Jun 04, 2018 | 11.96 | 12.10 | 11.87 | 11.96 | 85,166 | +0.06(+0.48%) |