Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 13.52 | 13.52 | 13.52 | 0 | -0.19(-1.40%) | |
Aug 30, 2018 | 14.33 | 14.33 | 13.66 | 13.71 | 5,349 | -0.03(-0.22%) |
Aug 29, 2018 | 14.28 | 14.28 | 13.56 | 13.74 | 17,907 | -0.40(-2.84%) |
Aug 28, 2018 | 14.28 | 14.49 | 14.09 | 14.14 | 5,661 | -0.05(-0.34%) |
Aug 27, 2018 | 14.04 | 14.75 | 13.90 | 14.19 | 16,591 | +0.24(+1.72%) |
Aug 24, 2018 | 13.95 | 14.48 | 13.95 | 13.95 | 4,902 | +0.05(+0.34%) |
Aug 23, 2018 | 14.19 | 14.19 | 13.76 | 13.90 | 9,072 | -0.24(-1.69%) |
Aug 22, 2018 | 14.33 | 14.33 | 14.14 | 14.14 | 3,599 | -0.14(-1.01%) |
Aug 21, 2018 | 14.48 | 14.52 | 14.28 | 14.28 | 13,377 | -0.10(-0.67%) |
Aug 20, 2018 | 14.57 | 14.57 | 14.09 | 14.38 | 10,020 | -0.14(-0.99%) |
Aug 17, 2018 | 13.42 | 14.52 | 13.42 | 14.52 | 17,733 | +1.18(+8.88%) |
Aug 16, 2018 | 13.14 | 13.90 | 13.14 | 13.34 | 15,637 | +0.15(+1.12%) |
Aug 15, 2018 | 13.29 | 13.29 | 12.81 | 13.19 | 14,859 | -0.10(-0.72%) |
Aug 14, 2018 | 13.62 | 13.62 | 13.05 | 13.29 | 69,648 | -0.24(-1.76%) |
Aug 13, 2018 | 13.72 | 14.19 | 13.19 | 13.52 | 29,812 | -0.19(-1.39%) |
Aug 10, 2018 | 13.67 | 13.92 | 13.67 | 13.72 | 11,549 | +0.05(+0.35%) |
Aug 09, 2018 | 13.86 | 14.29 | 13.67 | 13.67 | 27,342 | -0.19(-1.37%) |
Aug 08, 2018 | 13.76 | 14.10 | 13.67 | 13.86 | 36,795 | +0.05(+0.34%) |
Aug 07, 2018 | 14.10 | 14.19 | 13.81 | 13.81 | 42,352 | -0.19(-1.36%) |
Aug 06, 2018 | 13.38 | 14.43 | 13.29 | 14.00 | 47,061 | +0.67(+5.00%) |
Aug 03, 2018 | 12.48 | 14.62 | 12.24 | 13.33 | 85,778 | +2.00(+17.65%) |
Aug 02, 2018 | 10.72 | 11.33 | 10.72 | 11.33 | 11,665 | +0.33(+3.03%) |
Aug 01, 2018 | 11.43 | 11.43 | 10.86 | 11.00 | 1,485 | +0.48(+4.52%) |
Jul 31, 2018 | 10.67 | 10.67 | 10.48 | 10.52 | 10,540 | -0.14(-1.34%) |
Jul 30, 2018 | 11.00 | 11.00 | 10.61 | 10.67 | 16,984 | -0.33(-3.03%) |
Jul 27, 2018 | 11.26 | 11.26 | 10.48 | 11.00 | 16,588 | +0.05(+0.43%) |
Jul 26, 2018 | 11.01 | 11.57 | 10.95 | 10.95 | 4,894 | +0.10(+0.88%) |
Jul 25, 2018 | 11.05 | 11.10 | 10.81 | 10.86 | 1,513 | -0.10(-0.87%) |
Jul 24, 2018 | 11.14 | 11.14 | 10.81 | 10.95 | 1,867 | -0.10(-0.86%) |
Jul 23, 2018 | 11.00 | 11.19 | 10.86 | 11.05 | 4,218 | +0.05(+0.43%) |
Jul 20, 2018 | 10.95 | 11.10 | 10.76 | 11.00 | 8,901 | +0.00(+0.00%) |
Jul 19, 2018 | 10.87 | 11.24 | 10.67 | 11.00 | 5,228 | -0.36(-3.16%) |
Jul 18, 2018 | 11.19 | 11.38 | 11.14 | 11.36 | 2,386 | +0.17(+1.50%) |
Jul 17, 2018 | 11.10 | 11.19 | 11.05 | 11.19 | 2,123 | +0.05(+0.43%) |
Jul 16, 2018 | 11.29 | 11.33 | 11.10 | 11.14 | 3,667 | -0.14(-1.27%) |
Jul 13, 2018 | 11.33 | 11.48 | 11.29 | 11.29 | 2,129 | -0.10(-0.84%) |
Jul 12, 2018 | 11.33 | 11.38 | 11.29 | 11.38 | 6,610 | -0.19(-1.65%) |
Jul 11, 2018 | 11.39 | 11.82 | 11.38 | 11.57 | 6,086 | -0.10(-0.82%) |
Jul 10, 2018 | 11.52 | 11.67 | 11.48 | 11.67 | 13,113 | +0.10(+0.82%) |
Jul 09, 2018 | 11.62 | 11.76 | 11.57 | 11.57 | 12,442 | -0.14(-1.22%) |
Jul 06, 2018 | 12.05 | 12.05 | 11.70 | 11.72 | 3,561 | -0.48(-3.91%) |
Jul 05, 2018 | 11.48 | 12.19 | 11.48 | 12.19 | 7,133 | +0.48(+4.06%) |
Jul 03, 2018 | 11.72 | 11.72 | 11.72 | 0 | -0.05(-0.40%) | |
Jul 02, 2018 | 11.81 | 11.81 | 11.67 | 11.76 | 2,156 | -0.14(-1.20%) |
Jun 29, 2018 | 11.43 | 11.95 | 11.43 | 11.91 | 9,672 | +0.52(+4.60%) |
Jun 28, 2018 | 11.38 | 11.53 | 11.29 | 11.38 | 5,635 | -0.05(-0.42%) |
Jun 27, 2018 | 11.57 | 11.62 | 11.33 | 11.43 | 7,722 | -0.24(-2.04%) |
Jun 26, 2018 | 11.05 | 11.76 | 11.05 | 11.67 | 18,463 | +0.62(+5.60%) |
Jun 25, 2018 | 11.00 | 11.14 | 10.93 | 11.05 | 19,396 | -0.10(-0.85%) |
Jun 22, 2018 | 11.05 | 11.14 | 11.00 | 11.14 | 11,385 | +0.19(+1.74%) |
Jun 21, 2018 | 11.05 | 10.91 | 10.95 | 8,005 | +0.05(+0.44%) | |
Jun 20, 2018 | 10.81 | 10.91 | 10.76 | 10.91 | 2,479 | +0.19(+1.78%) |
Jun 19, 2018 | 10.67 | 10.95 | 10.67 | 10.72 | 11,748 | +0.00(+0.00%) |
Jun 18, 2018 | 10.53 | 10.81 | 10.53 | 10.72 | 6,666 | +0.14(+1.35%) |
Jun 15, 2018 | 10.57 | 10.38 | 10.57 | 6,080 | +0.19(+1.83%) | |
Jun 14, 2018 | 10.38 | 10.46 | 10.38 | 10.38 | 5,894 | -0.10(-0.91%) |
Jun 13, 2018 | 10.52 | 10.57 | 10.48 | 10.48 | 9,720 | -0.05(-0.45%) |
Jun 12, 2018 | 10.43 | 10.52 | 10.33 | 10.52 | 1,951 | +0.00(+0.00%) |
Jun 11, 2018 | 10.19 | 10.52 | 10.19 | 10.52 | 8,853 | +0.10(+0.91%) |
Jun 08, 2018 | 10.58 | 10.58 | 10.43 | 10.43 | 7,228 | -0.05(-0.45%) |
Jun 07, 2018 | 10.81 | 10.91 | 10.48 | 10.48 | 6,179 | -0.29(-2.65%) |
Jun 06, 2018 | 10.33 | 10.81 | 10.33 | 10.76 | 19,364 | +0.52(+5.12%) |
Jun 05, 2018 | 10.29 | 10.29 | 10.19 | 10.24 | 2,874 | +0.10(+0.94%) |
Jun 04, 2018 | 10.33 | 10.33 | 10.14 | 10.14 | 6,135 | -0.24(-2.29%) |