Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 11.60 | 11.60 | 11.60 | 0 | -0.30(-2.49%) | |
Aug 30, 2018 | 11.70 | 12.40 | 11.70 | 11.90 | 2,198 | -0.83(-6.50%) |
Aug 29, 2018 | 12.07 | 13.28 | 11.97 | 12.73 | 6,870 | +1.22(+10.57%) |
Aug 28, 2018 | 12.33 | 12.33 | 11.51 | 11.51 | 4,131 | -0.44(-3.68%) |
Aug 27, 2018 | 11.10 | 11.95 | 11.10 | 11.95 | 828 | -0.39(-3.16%) |
Aug 24, 2018 | 12.30 | 12.34 | 12.30 | 12.34 | 500 | +0.16(+1.34%) |
Aug 23, 2018 | 12.18 | 12.98 | 12.18 | 12.18 | 712 | +0.15(+1.22%) |
Aug 22, 2018 | 11.15 | 12.90 | 11.15 | 12.03 | 2,055 | -0.42(-3.38%) |
Aug 21, 2018 | 12.45 | 12.45 | 12.45 | 75 | +0.00(+0.00%) | |
Aug 20, 2018 | 12.87 | 13.44 | 11.01 | 12.45 | 5,554 | +0.19(+1.55%) |
Aug 17, 2018 | 12.26 | 12.26 | 12.26 | 96 | +0.00(+0.00%) | |
Aug 16, 2018 | 11.91 | 12.26 | 10.84 | 12.26 | 3,809 | -0.55(-4.29%) |
Aug 15, 2018 | 12.15 | 12.81 | 11.14 | 12.81 | 818 | +0.04(+0.28%) |
Aug 14, 2018 | 13.83 | 13.83 | 11.23 | 12.77 | 1,565 | +1.57(+13.96%) |
Aug 13, 2018 | 12.72 | 12.72 | 11.21 | 11.21 | 1,868 | -0.36(-3.12%) |
Aug 10, 2018 | 13.16 | 13.77 | 11.57 | 11.57 | 1,800 | -0.97(-7.74%) |
Aug 09, 2018 | 13.51 | 13.90 | 11.99 | 12.54 | 9,179 | -0.97(-7.18%) |
Aug 08, 2018 | 13.52 | 13.52 | 13.51 | 13.51 | 474 | -0.05(-0.37%) |
Aug 07, 2018 | 13.83 | 13.83 | 13.30 | 13.56 | 1,552 | +0.38(+2.88%) |
Aug 06, 2018 | 13.96 | 14.00 | 12.06 | 13.18 | 6,029 | +1.59(+13.77%) |
Aug 03, 2018 | 11.50 | 11.86 | 11.20 | 11.59 | 1,300 | +0.59(+5.32%) |
Aug 02, 2018 | 11.50 | 11.55 | 11.00 | 11.00 | 14,040 | +0.86(+8.47%) |
Aug 01, 2018 | 10.12 | 11.20 | 10.12 | 10.14 | 2,676 | -0.89(-8.08%) |
Jul 31, 2018 | 10.25 | 11.40 | 9.740 | 11.03 | 10,249 | +0.28(+2.63%) |
Jul 30, 2018 | 11.24 | 11.50 | 10.26 | 10.75 | 6,134 | -0.76(-6.60%) |
Jul 27, 2018 | 11.25 | 12.37 | 11.25 | 11.51 | 3,100 | -0.97(-7.78%) |
Jul 26, 2018 | 12.48 | 12.48 | 12.48 | 12.48 | 740 | +0.10(+0.78%) |
Jul 25, 2018 | 12.16 | 12.38 | 11.68 | 12.38 | 3,806 | +0.37(+3.12%) |
Jul 24, 2018 | 13.50 | 13.60 | 11.52 | 12.01 | 9,267 | -1.60(-11.76%) |
Jul 23, 2018 | 13.66 | 13.94 | 13.00 | 13.61 | 11,366 | +0.00(+0.02%) |
Jul 20, 2018 | 14.00 | 14.14 | 13.60 | 13.61 | 12,791 | -0.20(-1.47%) |
Jul 19, 2018 | 13.80 | 18.04 | 13.80 | 13.81 | 52,197 | +0.01(+0.07%) |
Jul 18, 2018 | 13.49 | 14.20 | 13.49 | 13.80 | 14,075 | -0.68(-4.69%) |
Jul 17, 2018 | 13.20 | 14.50 | 13.01 | 14.48 | 5,053 | +0.84(+6.15%) |
Jul 16, 2018 | 14.40 | 14.40 | 13.04 | 13.64 | 7,723 | -0.95(-6.51%) |
Jul 13, 2018 | 14.71 | 15.44 | 14.50 | 14.59 | 1,954 | -0.89(-5.74%) |
Jul 12, 2018 | 15.11 | 15.48 | 14.48 | 15.48 | 1,557 | +0.37(+2.46%) |
Jul 11, 2018 | 14.73 | 15.11 | 14.65 | 15.11 | 1,650 | +0.17(+1.12%) |
Jul 10, 2018 | 14.85 | 14.94 | 14.85 | 14.94 | 1,546 | +0.20(+1.36%) |
Jul 09, 2018 | 15.51 | 15.51 | 14.74 | 5,934 | -0.77(-4.98%) | |
Jul 06, 2018 | 15.65 | 15.88 | 15.47 | 15.51 | 3,542 | -0.09(-0.56%) |
Jul 05, 2018 | 14.80 | 16.45 | 14.80 | 15.60 | 9,486 | -1.00(-6.02%) |
Jul 03, 2018 | 16.60 | 16.60 | 16.60 | 0 | -0.40(-2.35%) | |
Jul 02, 2018 | 17.11 | 17.28 | 16.72 | 17.00 | 3,261 | -0.36(-2.07%) |
Jun 29, 2018 | 16.64 | 17.60 | 16.64 | 17.36 | 9,548 | +0.01(+0.06%) |
Jun 28, 2018 | 16.83 | 17.50 | 14.75 | 17.35 | 9,351 | -0.15(-0.86%) |
Jun 27, 2018 | 17.09 | 18.70 | 17.09 | 17.50 | 3,051 | +0.68(+4.04%) |
Jun 26, 2018 | 18.00 | 18.34 | 16.38 | 16.82 | 13,481 | -1.48(-8.09%) |
Jun 25, 2018 | 18.05 | 19.50 | 18.05 | 18.30 | 11,495 | -0.49(-2.61%) |
Jun 22, 2018 | 18.15 | 19.05 | 18.15 | 18.79 | 6,362 | +0.15(+0.80%) |
Jun 21, 2018 | 19.50 | 19.57 | 18.00 | 18.64 | 8,413 | -0.55(-2.88%) |
Jun 20, 2018 | 18.67 | 19.19 | 18.10 | 19.19 | 10,333 | +0.19(+1.01%) |
Jun 19, 2018 | 18.65 | 19.20 | 17.57 | 19.00 | 25,019 | +0.10(+0.53%) |
Jun 18, 2018 | 18.92 | 19.20 | 18.28 | 18.90 | 12,917 | -0.08(-0.40%) |
Jun 15, 2018 | 18.86 | 18.28 | 18.98 | 7,321 | +0.12(+0.62%) | |
Jun 14, 2018 | 18.48 | 19.45 | 18.11 | 18.86 | 16,219 | +0.66(+3.60%) |
Jun 13, 2018 | 18.00 | 18.95 | 17.85 | 18.20 | 18,392 | +0.41(+2.31%) |
Jun 12, 2018 | 18.20 | 18.62 | 16.00 | 17.79 | 28,867 | -0.19(-1.03%) |
Jun 11, 2018 | 17.17 | 18.63 | 17.17 | 17.98 | 26,224 | +0.59(+3.39%) |
Jun 08, 2018 | 17.68 | 18.49 | 17.12 | 17.39 | 54,580 | -0.76(-4.19%) |
Jun 07, 2018 | 18.21 | 19.77 | 17.30 | 18.15 | 74,089 | +0.12(+0.69%) |
Jun 06, 2018 | 15.15 | 20.77 | 15.08 | 18.02 | 286,468 | +3.43(+23.54%) |
Jun 05, 2018 | 14.76 | 14.94 | 14.12 | 14.59 | 10,890 | -0.27(-1.82%) |
Jun 04, 2018 | 15.00 | 15.20 | 14.59 | 14.86 | 12,960 | -0.29(-1.91%) |