Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 15.40 | 15.40 | 15.40 | 0 | +0.53(+3.56%) | |
Aug 30, 2018 | 14.75 | 15.13 | 14.72 | 14.87 | 54,454 | +0.12(+0.81%) |
Aug 29, 2018 | 14.63 | 14.92 | 14.55 | 14.75 | 21,990 | +0.23(+1.58%) |
Aug 28, 2018 | 14.67 | 14.83 | 14.32 | 14.52 | 27,892 | -0.08(-0.55%) |
Aug 27, 2018 | 14.91 | 15.31 | 14.51 | 14.60 | 46,381 | -0.29(-1.95%) |
Aug 24, 2018 | 15.53 | 15.53 | 14.61 | 14.89 | 26,100 | -0.37(-2.42%) |
Aug 23, 2018 | 14.96 | 15.39 | 14.94 | 15.26 | 69,938 | +0.21(+1.40%) |
Aug 22, 2018 | 14.35 | 15.25 | 14.35 | 15.05 | 66,552 | +0.69(+4.81%) |
Aug 21, 2018 | 14.21 | 14.47 | 14.10 | 14.36 | 26,962 | +0.19(+1.34%) |
Aug 20, 2018 | 14.30 | 14.55 | 13.96 | 14.17 | 32,807 | -0.06(-0.42%) |
Aug 17, 2018 | 13.94 | 14.30 | 13.94 | 14.23 | 55,600 | +0.24(+1.72%) |
Aug 16, 2018 | 13.69 | 14.17 | 13.42 | 13.99 | 45,578 | +0.33(+2.42%) |
Aug 15, 2018 | 13.79 | 13.94 | 13.59 | 13.66 | 18,342 | -0.12(-0.87%) |
Aug 14, 2018 | 13.75 | 13.87 | 13.64 | 13.78 | 14,820 | +0.10(+0.73%) |
Aug 13, 2018 | 13.82 | 13.90 | 13.45 | 13.68 | 18,025 | -0.22(-1.58%) |
Aug 10, 2018 | 14.00 | 14.20 | 13.82 | 13.90 | 49,700 | -0.17(-1.21%) |
Aug 09, 2018 | 13.73 | 14.15 | 13.53 | 14.07 | 29,104 | +0.41(+3.00%) |
Aug 08, 2018 | 13.27 | 13.75 | 13.14 | 13.66 | 64,605 | +0.43(+3.25%) |
Aug 07, 2018 | 13.71 | 13.71 | 13.21 | 13.23 | 20,887 | -0.47(-3.43%) |
Aug 06, 2018 | 13.87 | 14.12 | 13.47 | 13.70 | 34,120 | -0.09(-0.65%) |
Aug 03, 2018 | 14.10 | 14.22 | 13.72 | 13.79 | 25,700 | -0.47(-3.30%) |
Aug 02, 2018 | 13.83 | 14.28 | 13.55 | 14.26 | 112,220 | +0.26(+1.86%) |
Aug 01, 2018 | 13.82 | 14.28 | 13.15 | 14.00 | 102,722 | +0.04(+0.29%) |
Jul 31, 2018 | 12.46 | 13.99 | 12.41 | 13.96 | 73,856 | +1.71(+13.96%) |
Jul 30, 2018 | 12.25 | 12.44 | 12.07 | 12.25 | 15,494 | +0.00(+0.00%) |
Jul 27, 2018 | 12.35 | 12.51 | 12.21 | 12.25 | 37,400 | -0.08(-0.65%) |
Jul 26, 2018 | 12.85 | 12.95 | 12.25 | 12.33 | 17,852 | -0.51(-3.97%) |
Jul 25, 2018 | 12.82 | 12.96 | 12.77 | 12.84 | 15,847 | +0.01(+0.08%) |
Jul 24, 2018 | 13.04 | 12.32 | 12.83 | 36,567 | +0.08(+0.63%) | |
Jul 23, 2018 | 12.73 | 12.85 | 12.43 | 12.75 | 16,347 | -0.03(-0.23%) |
Jul 20, 2018 | 12.86 | 13.04 | 12.51 | 12.78 | 28,316 | -0.04(-0.31%) |
Jul 19, 2018 | 12.51 | 12.86 | 12.51 | 12.82 | 46,244 | +0.30(+2.40%) |
Jul 18, 2018 | 12.47 | 12.59 | 12.32 | 12.52 | 22,479 | +0.02(+0.16%) |
Jul 17, 2018 | 12.51 | 12.76 | 12.50 | 12.50 | 27,471 | -0.03(-0.24%) |
Jul 16, 2018 | 12.94 | 12.94 | 12.33 | 12.53 | 55,281 | -0.30(-2.34%) |
Jul 13, 2018 | 12.79 | 12.88 | 12.57 | 12.83 | 15,796 | +0.05(+0.39%) |
Jul 12, 2018 | 12.70 | 12.89 | 12.63 | 12.78 | 25,992 | +0.09(+0.71%) |
Jul 11, 2018 | 12.76 | 13.11 | 12.67 | 12.69 | 29,465 | -0.12(-0.94%) |
Jul 10, 2018 | 13.21 | 13.24 | 12.74 | 12.81 | 20,981 | -0.30(-2.29%) |
Jul 09, 2018 | 13.09 | 13.27 | 13.06 | 13.11 | 15,700 | +0.03(+0.23%) |
Jul 06, 2018 | 12.98 | 13.36 | 12.98 | 13.08 | 23,108 | +0.05(+0.38%) |
Jul 05, 2018 | 13.06 | 13.19 | 12.80 | 13.03 | 33,418 | +0.01(+0.08%) |
Jul 03, 2018 | 13.02 | 13.02 | 13.02 | 0 | +0.36(+2.84%) | |
Jul 02, 2018 | 12.53 | 12.71 | 12.16 | 12.66 | 31,277 | +0.04(+0.32%) |
Jun 29, 2018 | 12.66 | 12.66 | 12.39 | 12.62 | 28,801 | +0.05(+0.40%) |
Jun 28, 2018 | 12.48 | 12.69 | 12.28 | 12.57 | 36,871 | +0.00(+0.00%) |
Jun 27, 2018 | 12.52 | 13.06 | 12.52 | 12.57 | 39,188 | -0.27(-2.10%) |
Jun 26, 2018 | 12.48 | 12.95 | 12.30 | 12.84 | 62,814 | +0.33(+2.64%) |
Jun 25, 2018 | 13.02 | 13.39 | 12.48 | 12.51 | 71,448 | -0.48(-3.70%) |
Jun 22, 2018 | 12.40 | 13.33 | 12.30 | 12.99 | 1,258,886 | -0.04(-0.31%) |
Jun 21, 2018 | 13.18 | 13.38 | 12.71 | 13.03 | 65,903 | -0.14(-1.06%) |
Jun 20, 2018 | 13.99 | 14.29 | 13.17 | 13.17 | 59,266 | -0.81(-5.79%) |
Jun 19, 2018 | 13.31 | 14.09 | 12.98 | 13.98 | 54,677 | +0.68(+5.11%) |
Jun 18, 2018 | 14.21 | 14.23 | 13.27 | 13.30 | 46,513 | -0.75(-5.34%) |
Jun 15, 2018 | 14.03 | 13.86 | 14.05 | 60,158 | +0.02(+0.14%) | |
Jun 14, 2018 | 13.88 | 14.10 | 13.78 | 14.03 | 48,447 | +0.27(+1.96%) |
Jun 13, 2018 | 13.84 | 13.98 | 13.61 | 13.76 | 48,455 | +0.14(+1.03%) |
Jun 12, 2018 | 13.52 | 13.84 | 13.42 | 13.62 | 52,968 | +0.11(+0.81%) |
Jun 11, 2018 | 13.71 | 13.80 | 13.34 | 13.51 | 82,441 | +0.11(+0.82%) |
Jun 08, 2018 | 13.24 | 13.48 | 13.11 | 13.40 | 51,087 | +0.18(+1.36%) |
Jun 07, 2018 | 12.89 | 13.29 | 12.70 | 13.22 | 33,141 | +0.33(+2.56%) |
Jun 06, 2018 | 12.45 | 13.00 | 12.45 | 12.89 | 78,174 | +0.48(+3.83%) |
Jun 05, 2018 | 12.41 | 12.59 | 11.81 | 12.41 | 50,758 | -0.03(-0.20%) |
Jun 04, 2018 | 12.00 | 12.50 | 11.24 | 12.44 | 33,198 | +0.43(+3.58%) |