Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 15.35 | 15.35 | 15.35 | 0 | +0.07(+0.45%) | |
Aug 30, 2018 | 15.21 | 15.29 | 14.99 | 15.28 | 95,642 | +0.03(+0.17%) |
Aug 29, 2018 | 15.50 | 15.58 | 15.04 | 15.25 | 161,711 | -0.26(-1.65%) |
Aug 28, 2018 | 14.74 | 15.83 | 14.64 | 15.51 | 380,715 | -0.61(-3.81%) |
Aug 27, 2018 | 15.15 | 16.17 | 15.11 | 16.12 | 188,549 | +1.09(+7.27%) |
Aug 24, 2018 | 14.58 | 15.09 | 14.58 | 15.03 | 98,536 | +0.43(+2.92%) |
Aug 23, 2018 | 14.59 | 14.78 | 14.56 | 14.60 | 63,512 | +0.00(+0.00%) |
Aug 22, 2018 | 14.40 | 14.86 | 14.40 | 14.60 | 86,632 | +0.16(+1.12%) |
Aug 21, 2018 | 14.14 | 14.48 | 14.14 | 14.44 | 84,269 | +0.30(+2.11%) |
Aug 20, 2018 | 14.18 | 14.22 | 14.01 | 14.14 | 54,729 | -0.03(-0.18%) |
Aug 17, 2018 | 14.20 | 14.24 | 14.07 | 14.17 | 149,035 | -0.04(-0.30%) |
Aug 16, 2018 | 14.29 | 14.45 | 14.19 | 14.21 | 165,395 | +0.01(+0.06%) |
Aug 15, 2018 | 13.90 | 14.22 | 13.82 | 14.20 | 74,944 | +0.25(+1.76%) |
Aug 14, 2018 | 13.51 | 13.99 | 13.46 | 13.96 | 101,088 | +0.47(+3.46%) |
Aug 13, 2018 | 13.57 | 13.60 | 13.41 | 13.49 | 46,552 | -0.03(-0.25%) |
Aug 10, 2018 | 13.42 | 13.55 | 13.36 | 13.52 | 82,558 | +0.05(+0.38%) |
Aug 09, 2018 | 13.39 | 13.49 | 13.37 | 13.47 | 61,917 | +0.17(+1.27%) |
Aug 08, 2018 | 13.26 | 13.31 | 13.20 | 13.30 | 31,008 | +0.05(+0.38%) |
Aug 07, 2018 | 13.21 | 13.30 | 13.21 | 13.25 | 37,402 | +0.09(+0.71%) |
Aug 06, 2018 | 12.99 | 13.21 | 12.88 | 13.16 | 68,468 | +0.17(+1.31%) |
Aug 03, 2018 | 13.02 | 13.07 | 12.93 | 12.99 | 46,350 | -0.02(-0.13%) |
Aug 02, 2018 | 12.73 | 13.02 | 12.73 | 13.01 | 79,938 | +0.20(+1.59%) |
Aug 01, 2018 | 12.68 | 12.84 | 12.14 | 12.80 | 82,921 | +0.12(+0.94%) |
Jul 31, 2018 | 12.46 | 12.73 | 12.36 | 12.68 | 86,485 | +0.25(+1.98%) |
Jul 30, 2018 | 12.52 | 12.52 | 12.20 | 12.44 | 87,785 | -0.12(-0.95%) |
Jul 27, 2018 | 12.86 | 12.86 | 12.50 | 12.56 | 84,445 | -0.28(-2.18%) |
Jul 26, 2018 | 12.82 | 12.90 | 12.65 | 12.84 | 104,599 | +0.03(+0.20%) |
Jul 25, 2018 | 12.86 | 12.97 | 12.68 | 12.81 | 85,705 | -0.04(-0.33%) |
Jul 24, 2018 | 13.22 | 13.34 | 12.68 | 12.85 | 89,284 | -0.35(-2.63%) |
Jul 23, 2018 | 13.17 | 13.34 | 12.94 | 13.20 | 87,087 | -0.03(-0.26%) |
Jul 20, 2018 | 13.53 | 13.70 | 13.20 | 13.24 | 165,691 | -0.31(-2.32%) |
Jul 19, 2018 | 13.34 | 13.60 | 13.34 | 13.55 | 74,671 | +0.20(+1.46%) |
Jul 18, 2018 | 13.21 | 13.38 | 13.03 | 13.35 | 117,217 | +0.14(+1.03%) |
Jul 17, 2018 | 13.33 | 13.59 | 13.21 | 13.22 | 61,377 | -0.18(-1.33%) |
Jul 16, 2018 | 13.43 | 13.43 | 13.07 | 13.40 | 111,097 | -0.05(-0.38%) |
Jul 13, 2018 | 13.52 | 13.58 | 13.52 | 13.45 | 53,566 | -0.03(-0.19%) |
Jul 12, 2018 | 13.46 | 13.56 | 13.29 | 13.47 | 85,393 | +0.15(+1.15%) |
Jul 11, 2018 | 13.52 | 13.63 | 13.28 | 13.32 | 117,149 | -0.20(-1.50%) |
Jul 10, 2018 | 13.50 | 13.71 | 13.31 | 13.52 | 140,102 | +0.03(+0.25%) |
Jul 09, 2018 | 13.87 | 13.90 | 13.33 | 13.49 | 125,175 | -0.31(-2.27%) |
Jul 06, 2018 | 13.14 | 13.94 | 13.11 | 13.80 | 496,932 | +0.67(+5.10%) |
Jul 05, 2018 | 12.85 | 13.19 | 12.85 | 13.13 | 152,521 | +0.21(+1.64%) |
Jul 03, 2018 | 12.92 | 12.92 | 12.92 | 0 | +0.20(+1.60%) | |
Jul 02, 2018 | 12.30 | 12.74 | 12.25 | 12.72 | 175,082 | +0.36(+2.95%) |
Jun 29, 2018 | 12.59 | 12.60 | 12.35 | 12.35 | 183,662 | -0.22(-1.75%) |
Jun 28, 2018 | 12.57 | 12.64 | 12.36 | 12.57 | 185,960 | +0.02(+0.13%) |
Jun 27, 2018 | 12.81 | 12.81 | 12.24 | 12.56 | 324,465 | -0.20(-1.59%) |
Jun 26, 2018 | 12.90 | 13.21 | 12.64 | 12.76 | 344,262 | -0.17(-1.31%) |
Jun 25, 2018 | 13.74 | 13.95 | 12.80 | 12.93 | 240,339 | -0.72(-5.28%) |
Jun 22, 2018 | 13.00 | 13.85 | 12.76 | 13.65 | 479,410 | +0.98(+7.76%) |
Jun 21, 2018 | 12.85 | 13.24 | 12.56 | 12.67 | 281,451 | -0.19(-1.45%) |
Jun 20, 2018 | 12.57 | 12.85 | 12.45 | 12.85 | 98,039 | +0.33(+2.64%) |
Jun 19, 2018 | 12.41 | 12.57 | 12.21 | 12.52 | 133,827 | +0.09(+0.75%) |
Jun 18, 2018 | 11.59 | 12.44 | 11.52 | 12.43 | 158,566 | +0.83(+7.16%) |
Jun 15, 2018 | 11.78 | 11.57 | 11.60 | 306,929 | +0.03(+0.22%) | |
Jun 14, 2018 | 11.57 | 11.84 | 11.57 | 11.57 | 143,319 | +0.03(+0.22%) |
Jun 13, 2018 | 11.41 | 11.62 | 11.41 | 11.55 | 94,305 | +0.14(+1.26%) |
Jun 12, 2018 | 11.40 | 11.45 | 11.37 | 11.40 | 64,392 | -0.01(-0.07%) |
Jun 11, 2018 | 11.32 | 11.49 | 11.32 | 11.41 | 62,045 | +0.04(+0.37%) |
Jun 08, 2018 | 11.30 | 11.45 | 11.28 | 11.37 | 45,562 | +0.06(+0.52%) |
Jun 07, 2018 | 11.38 | 11.46 | 11.22 | 11.31 | 66,069 | -0.11(-0.96%) |
Jun 06, 2018 | 11.46 | 11.46 | 11.39 | 11.42 | 40,428 | -0.01(-0.07%) |
Jun 05, 2018 | 11.34 | 11.52 | 11.34 | 11.43 | 59,282 | +0.12(+1.05%) |
Jun 04, 2018 | 11.25 | 11.42 | 11.20 | 11.31 | 80,965 | +0.12(+1.06%) |