Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 13.44 | 13.44 | 13.44 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 13.44 | 13.47 | 13.43 | 13.44 | 63,510 | +0.00(+0.00%) |
Aug 29, 2018 | 13.44 | 13.45 | 13.43 | 13.44 | 51,820 | +0.00(+0.00%) |
Aug 28, 2018 | 13.42 | 13.44 | 13.41 | 13.44 | 64,009 | +0.02(+0.15%) |
Aug 27, 2018 | 13.40 | 13.44 | 13.37 | 13.42 | 76,913 | +0.02(+0.15%) |
Aug 24, 2018 | 13.38 | 13.40 | 13.36 | 13.40 | 103,600 | +0.03(+0.22%) |
Aug 23, 2018 | 13.36 | 13.38 | 13.36 | 13.37 | 84,048 | +0.00(+0.00%) |
Aug 22, 2018 | 13.37 | 13.39 | 13.36 | 13.37 | 119,728 | +0.00(+0.00%) |
Aug 21, 2018 | 13.36 | 13.38 | 13.35 | 13.37 | 44,163 | +0.01(+0.07%) |
Aug 20, 2018 | 13.38 | 13.41 | 13.36 | 13.36 | 122,176 | -0.01(-0.07%) |
Aug 17, 2018 | 13.39 | 13.40 | 13.37 | 13.37 | 49,100 | +0.00(+0.00%) |
Aug 16, 2018 | 13.38 | 13.39 | 13.34 | 13.37 | 147,645 | -0.01(-0.07%) |
Aug 15, 2018 | 13.35 | 13.39 | 13.35 | 13.38 | 126,890 | +0.03(+0.22%) |
Aug 14, 2018 | 13.35 | 13.38 | 13.35 | 13.35 | 84,106 | -0.02(-0.15%) |
Aug 13, 2018 | 13.39 | 13.39 | 13.34 | 13.37 | 209,278 | +0.01(+0.07%) |
Aug 10, 2018 | 13.41 | 13.41 | 13.35 | 13.36 | 172,800 | -0.05(-0.37%) |
Aug 09, 2018 | 13.42 | 13.44 | 13.39 | 13.41 | 108,428 | -0.02(-0.15%) |
Aug 08, 2018 | 13.41 | 13.45 | 13.40 | 13.43 | 64,169 | +0.01(+0.07%) |
Aug 07, 2018 | 13.39 | 13.42 | 13.37 | 13.42 | 179,431 | +0.02(+0.15%) |
Aug 06, 2018 | 13.37 | 13.40 | 13.36 | 13.40 | 159,621 | +0.03(+0.22%) |
Aug 03, 2018 | 13.37 | 13.37 | 13.34 | 13.37 | 103,100 | +0.01(+0.07%) |
Aug 02, 2018 | 13.36 | 13.38 | 13.33 | 13.36 | 449,562 | -0.01(-0.07%) |
Aug 01, 2018 | 13.35 | 13.38 | 13.35 | 13.37 | 112,443 | +0.00(+0.00%) |
Jul 31, 2018 | 13.35 | 13.38 | 13.35 | 13.37 | 198,310 | +0.01(+0.07%) |
Jul 30, 2018 | 13.35 | 13.40 | 13.32 | 13.36 | 224,991 | +0.02(+0.15%) |
Jul 27, 2018 | 13.31 | 13.34 | 13.30 | 13.34 | 296,600 | +0.03(+0.23%) |
Jul 26, 2018 | 13.31 | 13.32 | 13.30 | 13.31 | 247,059 | +0.01(+0.08%) |
Jul 25, 2018 | 13.31 | 13.31 | 13.30 | 13.30 | 175,340 | -0.03(-0.23%) |
Jul 24, 2018 | 13.32 | 13.33 | 13.29 | 13.33 | 692,879 | +0.00(+0.00%) |
Jul 23, 2018 | 13.32 | 13.33 | 13.30 | 13.33 | 398,649 | +0.00(+0.00%) |
Jul 20, 2018 | 13.32 | 13.33 | 13.30 | 13.33 | 274,803 | +0.01(+0.08%) |
Jul 19, 2018 | 13.33 | 13.34 | 13.31 | 13.32 | 252,470 | -0.03(-0.22%) |
Jul 18, 2018 | 13.32 | 13.35 | 13.30 | 13.35 | 313,840 | +0.03(+0.23%) |
Jul 17, 2018 | 13.35 | 13.35 | 13.31 | 13.32 | 219,332 | -0.03(-0.22%) |
Jul 16, 2018 | 13.31 | 13.35 | 13.31 | 13.35 | 107,962 | +0.03(+0.23%) |
Jul 13, 2018 | 13.31 | 13.32 | 13.31 | 13.32 | 91,940 | +0.00(+0.00%) |
Jul 12, 2018 | 13.32 | 13.32 | 13.30 | 13.32 | 126,426 | +0.02(+0.15%) |
Jul 11, 2018 | 13.30 | 13.33 | 13.29 | 13.30 | 177,479 | +0.01(+0.08%) |
Jul 10, 2018 | 13.29 | 13.30 | 13.27 | 13.29 | 302,531 | +0.00(+0.00%) |
Jul 09, 2018 | 13.27 | 13.29 | 13.27 | 13.29 | 160,621 | +0.01(+0.08%) |
Jul 06, 2018 | 13.26 | 13.28 | 13.26 | 13.28 | 214,597 | +0.03(+0.23%) |
Jul 05, 2018 | 13.25 | 13.26 | 13.25 | 13.25 | 238,073 | +0.00(+0.00%) |
Jul 03, 2018 | 13.25 | 13.25 | 13.25 | 0 | +0.01(+0.08%) | |
Jul 02, 2018 | 13.24 | 13.25 | 13.24 | 13.24 | 150,547 | +0.00(+0.00%) |
Jun 29, 2018 | 13.25 | 13.26 | 13.24 | 13.24 | 211,652 | +0.00(+0.00%) |
Jun 28, 2018 | 13.23 | 13.25 | 13.23 | 13.24 | 232,548 | -0.01(-0.08%) |
Jun 27, 2018 | 13.22 | 13.25 | 13.21 | 13.25 | 236,586 | +0.03(+0.23%) |
Jun 26, 2018 | 13.24 | 13.24 | 13.19 | 13.22 | 912,497 | -0.01(-0.08%) |
Jun 25, 2018 | 13.26 | 13.28 | 13.16 | 13.23 | 3,114,884 | +6.62(+100.15%) |
Jun 22, 2018 | 6.590 | 6.700 | 6.530 | 6.610 | 62,763 | +0.00(+0.00%) |
Jun 21, 2018 | 6.730 | 6.730 | 6.540 | 6.610 | 14,272 | -0.12(-1.78%) |
Jun 20, 2018 | 6.730 | 6.780 | 6.690 | 6.730 | 21,796 | +0.05(+0.75%) |
Jun 19, 2018 | 6.750 | 6.790 | 6.600 | 6.680 | 28,761 | -0.11(-1.62%) |
Jun 18, 2018 | 6.770 | 6.796 | 6.680 | 6.790 | 8,720 | -0.01(-0.15%) |
Jun 15, 2018 | 6.910 | 6.680 | 6.800 | 9,561 | -0.06(-0.87%) | |
Jun 14, 2018 | 6.720 | 7.120 | 6.710 | 6.860 | 19,555 | -0.10(-1.44%) |
Jun 13, 2018 | 7.290 | 7.290 | 6.690 | 6.960 | 12,732 | -0.13(-1.83%) |
Jun 12, 2018 | 7.290 | 7.290 | 7.010 | 7.090 | 11,148 | +0.00(+0.00%) |
Jun 11, 2018 | 6.940 | 7.230 | 6.940 | 7.090 | 35,852 | -0.01(-0.14%) |
Jun 08, 2018 | 7.286 | 7.410 | 6.893 | 7.100 | 31,624 | -0.17(-2.34%) |
Jun 07, 2018 | 7.450 | 7.450 | 7.110 | 7.270 | 4,720 | -0.01(-0.14%) |
Jun 06, 2018 | 7.480 | 7.240 | 7.280 | 17,857 | -0.17(-2.28%) | |
Jun 05, 2018 | 7.350 | 7.470 | 7.320 | 7.450 | 20,418 | +0.18(+2.48%) |
Jun 04, 2018 | 7.460 | 7.684 | 7.240 | 7.270 | 24,727 | -0.12(-1.62%) |