Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 13.50 | 13.50 | 13.50 | 0 | +0.20(+1.50%) | |
Aug 30, 2018 | 13.50 | 13.80 | 13.20 | 13.30 | 15,431 | -0.20(-1.48%) |
Aug 29, 2018 | 13.50 | 13.79 | 13.10 | 13.50 | 20,425 | +0.10(+0.75%) |
Aug 28, 2018 | 13.00 | 13.50 | 12.90 | 13.40 | 9,553 | +0.50(+3.88%) |
Aug 27, 2018 | 13.20 | 13.50 | 12.80 | 12.90 | 20,426 | +0.10(+0.78%) |
Aug 24, 2018 | 12.70 | 13.00 | 12.70 | 12.80 | 11,880 | +0.20(+1.59%) |
Aug 23, 2018 | 13.80 | 13.80 | 12.30 | 12.60 | 64,787 | -1.10(-8.03%) |
Aug 22, 2018 | 13.90 | 13.99 | 13.60 | 13.70 | 11,255 | -0.20(-1.44%) |
Aug 21, 2018 | 14.00 | 14.00 | 13.60 | 13.90 | 11,048 | -0.10(-0.71%) |
Aug 20, 2018 | 13.80 | 14.10 | 13.50 | 14.00 | 10,217 | +0.30(+2.19%) |
Aug 17, 2018 | 13.20 | 13.80 | 13.20 | 13.70 | 9,180 | +0.60(+4.58%) |
Aug 16, 2018 | 13.20 | 13.20 | 12.90 | 13.10 | 24,442 | -0.10(-0.76%) |
Aug 15, 2018 | 13.30 | 13.86 | 12.90 | 13.20 | 12,895 | -0.10(-0.75%) |
Aug 14, 2018 | 14.10 | 14.10 | 13.00 | 13.30 | 42,678 | +0.00(+0.00%) |
Aug 13, 2018 | 14.00 | 14.16 | 13.20 | 13.30 | 29,798 | -0.60(-4.32%) |
Aug 10, 2018 | 14.20 | 14.60 | 13.60 | 13.90 | 57,620 | -0.60(-4.14%) |
Aug 09, 2018 | 14.70 | 14.90 | 14.50 | 14.50 | 15,270 | -0.30(-2.03%) |
Aug 08, 2018 | 14.70 | 15.09 | 14.50 | 14.80 | 12,837 | +0.10(+0.68%) |
Aug 07, 2018 | 14.70 | 15.40 | 14.50 | 14.70 | 9,851 | +0.10(+0.68%) |
Aug 06, 2018 | 14.50 | 15.40 | 14.30 | 14.60 | 19,282 | +0.10(+0.69%) |
Aug 03, 2018 | 14.20 | 14.80 | 14.20 | 14.50 | 20,800 | +0.00(+0.00%) |
Aug 02, 2018 | 15.70 | 15.70 | 13.10 | 14.50 | 81,726 | -1.20(-7.64%) |
Aug 01, 2018 | 16.00 | 16.10 | 15.50 | 15.70 | 18,563 | -0.20(-1.26%) |
Jul 31, 2018 | 16.30 | 16.40 | 15.51 | 15.90 | 28,084 | -0.20(-1.24%) |
Jul 30, 2018 | 16.40 | 16.79 | 16.00 | 16.10 | 33,742 | -0.30(-1.83%) |
Jul 27, 2018 | 17.40 | 17.40 | 16.15 | 16.40 | 42,200 | -0.70(-4.09%) |
Jul 26, 2018 | 17.30 | 17.40 | 17.00 | 17.10 | 19,240 | -0.20(-1.16%) |
Jul 25, 2018 | 17.20 | 17.80 | 17.00 | 17.30 | 24,870 | +0.10(+0.58%) |
Jul 24, 2018 | 18.30 | 18.30 | 17.00 | 17.20 | 38,015 | -0.90(-4.97%) |
Jul 23, 2018 | 18.40 | 18.40 | 17.90 | 18.10 | 40,733 | -0.30(-1.63%) |
Jul 20, 2018 | 18.50 | 18.70 | 18.30 | 18.40 | 29,321 | -0.20(-1.08%) |
Jul 19, 2018 | 18.70 | 18.79 | 18.20 | 18.60 | 32,124 | +0.00(+0.00%) |
Jul 18, 2018 | 18.60 | 18.70 | 18.23 | 18.60 | 29,258 | +0.20(+1.09%) |
Jul 17, 2018 | 18.30 | 19.00 | 17.60 | 18.40 | 49,152 | +0.00(+0.00%) |
Jul 16, 2018 | 19.50 | 19.50 | 18.00 | 18.40 | 73,634 | -0.90(-4.66%) |
Jul 13, 2018 | 20.49 | 18.90 | 19.30 | 105,646 | -0.80(-3.98%) | |
Jul 12, 2018 | 21.50 | 18.70 | 20.10 | 369,177 | +0.90(+4.69%) | |
Jul 11, 2018 | 18.80 | 19.90 | 16.60 | 19.20 | 634,644 | +2.70(+16.36%) |
Jul 10, 2018 | 17.40 | 17.79 | 16.40 | 16.50 | 114,296 | -1.00(-5.71%) |
Jul 09, 2018 | 18.00 | 18.05 | 17.20 | 17.50 | 24,873 | -0.20(-1.13%) |
Jul 06, 2018 | 17.30 | 18.20 | 17.25 | 17.70 | 62,655 | +0.50(+2.91%) |
Jul 05, 2018 | 17.30 | 17.60 | 16.60 | 17.20 | 24,032 | -0.10(-0.58%) |
Jul 03, 2018 | 17.30 | 17.30 | 17.30 | 0 | +0.40(+2.37%) | |
Jul 02, 2018 | 16.30 | 16.95 | 16.10 | 16.90 | 38,067 | +0.50(+3.05%) |
Jun 29, 2018 | 17.50 | 17.50 | 16.00 | 16.40 | 51,374 | -0.10(-0.61%) |
Jun 28, 2018 | 16.50 | 17.10 | 16.20 | 16.50 | 32,259 | +0.10(+0.61%) |
Jun 27, 2018 | 18.10 | 18.30 | 16.40 | 16.40 | 107,775 | -0.60(-3.53%) |
Jun 26, 2018 | 16.70 | 17.30 | 16.30 | 17.00 | 31,764 | +0.30(+1.80%) |
Jun 25, 2018 | 16.90 | 17.60 | 16.50 | 16.70 | 35,130 | -0.40(-2.34%) |
Jun 22, 2018 | 17.10 | 17.20 | 16.20 | 17.10 | 47,918 | +0.00(+0.00%) |
Jun 21, 2018 | 17.50 | 17.70 | 16.80 | 17.10 | 50,489 | -0.40(-2.29%) |
Jun 20, 2018 | 17.90 | 18.20 | 17.40 | 17.50 | 36,193 | -0.25(-1.41%) |
Jun 19, 2018 | 18.20 | 18.30 | 17.30 | 17.75 | 41,357 | -0.55(-3.01%) |
Jun 18, 2018 | 19.50 | 19.60 | 17.70 | 18.30 | 102,992 | -1.40(-7.11%) |
Jun 15, 2018 | 19.20 | 18.40 | 19.70 | 139,216 | +0.50(+2.60%) | |
Jun 14, 2018 | 18.30 | 19.75 | 17.80 | 19.20 | 240,599 | +1.20(+6.67%) |
Jun 13, 2018 | 17.20 | 18.30 | 16.75 | 18.00 | 100,198 | +1.00(+5.88%) |
Jun 12, 2018 | 17.30 | 17.30 | 15.60 | 17.00 | 85,773 | -0.40(-2.30%) |
Jun 11, 2018 | 17.70 | 18.00 | 16.80 | 17.40 | 46,528 | -0.20(-1.14%) |
Jun 08, 2018 | 17.90 | 18.00 | 17.60 | 17.60 | 18,789 | -0.40(-2.22%) |
Jun 07, 2018 | 18.00 | 18.05 | 17.60 | 18.00 | 35,091 | +0.10(+0.56%) |
Jun 06, 2018 | 18.20 | 19.00 | 17.60 | 17.90 | 153,944 | +0.30(+1.70%) |
Jun 05, 2018 | 17.30 | 18.00 | 17.30 | 17.60 | 27,327 | +0.20(+1.15%) |
Jun 04, 2018 | 17.70 | 17.70 | 16.30 | 17.40 | 64,735 | -0.30(-1.69%) |