Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 12.66 | 12.66 | 12.66 | 0 | +0.24(+1.93%) | |
Aug 30, 2018 | 12.32 | 12.80 | 12.31 | 12.42 | 26,995 | -0.08(-0.64%) |
Aug 29, 2018 | 12.20 | 12.50 | 12.15 | 12.50 | 223,789 | +0.30(+2.46%) |
Aug 28, 2018 | 12.13 | 12.20 | 11.90 | 12.20 | 36,598 | +0.22(+1.84%) |
Aug 27, 2018 | 11.60 | 12.00 | 11.60 | 11.98 | 84,435 | +0.48(+4.17%) |
Aug 24, 2018 | 11.59 | 11.70 | 11.49 | 11.50 | 34,976 | -0.10(-0.86%) |
Aug 23, 2018 | 11.59 | 11.60 | 11.56 | 11.60 | 17,116 | +0.00(+0.00%) |
Aug 22, 2018 | 11.49 | 11.61 | 11.49 | 11.60 | 24,155 | +0.14(+1.22%) |
Aug 21, 2018 | 11.59 | 11.72 | 11.43 | 11.46 | 32,163 | -0.14(-1.21%) |
Aug 20, 2018 | 11.60 | 11.61 | 11.43 | 11.60 | 30,661 | -0.05(-0.43%) |
Aug 17, 2018 | 11.50 | 11.75 | 11.47 | 11.65 | 57,140 | +0.17(+1.48%) |
Aug 16, 2018 | 11.26 | 11.56 | 11.26 | 11.48 | 49,798 | +0.14(+1.23%) |
Aug 15, 2018 | 11.58 | 11.58 | 11.27 | 11.34 | 22,273 | -0.26(-2.24%) |
Aug 14, 2018 | 11.55 | 11.65 | 11.48 | 11.60 | 19,705 | +0.06(+0.52%) |
Aug 13, 2018 | 11.47 | 11.85 | 11.44 | 11.54 | 31,605 | +0.29(+2.58%) |
Aug 10, 2018 | 10.71 | 11.64 | 10.71 | 11.25 | 32,322 | +0.37(+3.40%) |
Aug 09, 2018 | 10.81 | 10.97 | 10.81 | 10.88 | 6,109 | +0.09(+0.83%) |
Aug 08, 2018 | 10.73 | 10.91 | 10.70 | 10.79 | 13,245 | +0.06(+0.56%) |
Aug 07, 2018 | 10.91 | 11.10 | 10.70 | 10.73 | 13,393 | -0.04(-0.37%) |
Aug 03, 2018 | 10.77 | 10.77 | 10.77 | 0 | +0.00(+0.00%) | |
Aug 02, 2018 | 10.76 | 10.80 | 10.55 | 10.77 | 14,432 | +0.01(+0.09%) |
Aug 01, 2018 | 11.04 | 11.12 | 10.76 | 10.76 | 15,566 | -0.24(-2.18%) |
Jul 31, 2018 | 11.02 | 11.03 | 11.00 | 11.00 | 19,469 | -0.04(-0.36%) |
Jul 30, 2018 | 11.06 | 11.20 | 10.99 | 11.04 | 20,894 | -0.06(-0.54%) |
Jul 27, 2018 | 11.10 | 11.32 | 11.03 | 11.10 | 31,786 | +0.02(+0.18%) |
Jul 26, 2018 | 11.00 | 11.09 | 11.00 | 11.08 | 15,810 | +0.05(+0.45%) |
Jul 25, 2018 | 11.08 | 11.20 | 10.97 | 11.03 | 15,004 | -0.11(-0.99%) |
Jul 24, 2018 | 11.02 | 11.23 | 10.98 | 11.14 | 12,472 | +0.12(+1.09%) |
Jul 23, 2018 | 11.11 | 11.11 | 10.96 | 11.02 | 15,038 | +0.03(+0.27%) |
Jul 20, 2018 | 11.13 | 11.18 | 10.96 | 10.99 | 11,416 | -0.14(-1.26%) |
Jul 19, 2018 | 11.11 | 11.21 | 11.00 | 11.13 | 74,588 | +0.08(+0.72%) |
Jul 18, 2018 | 11.17 | 11.17 | 11.00 | 11.05 | 11,510 | -0.05(-0.45%) |
Jul 17, 2018 | 11.10 | 11.11 | 11.00 | 11.10 | 19,212 | +0.06(+0.54%) |
Jul 16, 2018 | 11.13 | 11.26 | 11.00 | 11.04 | 13,270 | -0.24(-2.13%) |
Jul 13, 2018 | 11.28 | 5,730 | +0.15(+1.35%) | |||
Jul 12, 2018 | 11.11 | 11.19 | 11.10 | 11.13 | 39,844 | +0.02(+0.18%) |
Jul 11, 2018 | 11.14 | 11.35 | 11.10 | 11.11 | 25,741 | -0.14(-1.24%) |
Jul 10, 2018 | 11.67 | 11.67 | 11.10 | 11.25 | 77,932 | -0.44(-3.76%) |
Jul 09, 2018 | 11.37 | 11.69 | 11.30 | 11.69 | 24,476 | +0.50(+4.47%) |
Jul 06, 2018 | 11.23 | 11.24 | 11.07 | 11.19 | 30,400 | -0.04(-0.36%) |
Jul 05, 2018 | 11.20 | 11.51 | 11.15 | 11.23 | 14,473 | +0.03(+0.27%) |
Jul 04, 2018 | 11.32 | 11.32 | 11.20 | 11.20 | 11,975 | -0.25(-2.18%) |
Jul 03, 2018 | 11.47 | 11.64 | 11.29 | 11.45 | 9,971 | -0.17(-1.46%) |
Jun 29, 2018 | 11.62 | 11.62 | 11.62 | 0 | +0.45(+4.03%) | |
Jun 28, 2018 | 11.27 | 11.32 | 11.14 | 11.17 | 27,000 | -0.17(-1.50%) |
Jun 27, 2018 | 11.63 | 11.69 | 11.15 | 11.34 | 17,411 | -0.27(-2.33%) |
Jun 26, 2018 | 11.84 | 11.85 | 11.55 | 11.61 | 8,096 | -0.22(-1.86%) |
Jun 25, 2018 | 11.66 | 11.93 | 11.60 | 11.83 | 12,386 | +0.12(+1.02%) |
Jun 22, 2018 | 11.52 | 11.73 | 11.46 | 11.71 | 19,328 | +0.37(+3.26%) |
Jun 21, 2018 | 11.48 | 11.48 | 11.32 | 11.34 | 8,696 | -0.04(-0.35%) |
Jun 20, 2018 | 11.44 | 11.46 | 11.30 | 11.38 | 8,502 | -0.08(-0.70%) |
Jun 19, 2018 | 11.50 | 11.60 | 11.32 | 11.46 | 55,064 | -0.04(-0.35%) |
Jun 18, 2018 | 11.65 | 11.76 | 11.49 | 11.50 | 27,563 | -0.15(-1.29%) |
Jun 15, 2018 | 11.92 | 11.65 | 11.65 | 29,133 | -0.27(-2.27%) | |
Jun 14, 2018 | 12.01 | 12.01 | 11.85 | 11.92 | 14,331 | +0.03(+0.25%) |
Jun 13, 2018 | 11.78 | 11.95 | 11.67 | 11.89 | 14,804 | +0.08(+0.68%) |
Jun 12, 2018 | 11.69 | 11.87 | 11.50 | 11.81 | 29,536 | +0.08(+0.68%) |
Jun 11, 2018 | 11.84 | 11.84 | 11.63 | 11.73 | 50,168 | -0.05(-0.42%) |
Jun 08, 2018 | 12.18 | 12.18 | 11.72 | 11.78 | 17,363 | -0.13(-1.09%) |
Jun 07, 2018 | 11.61 | 12.00 | 11.61 | 11.91 | 15,409 | +0.06(+0.51%) |
Jun 06, 2018 | 11.96 | 12.00 | 11.80 | 11.85 | 22,916 | -0.19(-1.58%) |
Jun 05, 2018 | 12.02 | 12.06 | 11.98 | 12.04 | 21,605 | +0.00(+0.00%) |
Jun 04, 2018 | 12.02 | 12.08 | 11.98 | 12.04 | 28,513 | -0.22(-1.79%) |