Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 13.00 | 13.00 | 13.00 | 0 | -0.10(-0.76%) | |
Aug 30, 2018 | 13.10 | 13.40 | 13.00 | 13.10 | 213,248 | -0.05(-0.38%) |
Aug 29, 2018 | 13.00 | 13.25 | 12.70 | 13.15 | 326,657 | +0.05(+0.38%) |
Aug 28, 2018 | 12.80 | 13.15 | 12.65 | 13.10 | 267,678 | +0.30(+2.34%) |
Aug 27, 2018 | 12.50 | 12.93 | 12.25 | 12.80 | 222,840 | +0.30(+2.40%) |
Aug 24, 2018 | 12.50 | 12.65 | 12.30 | 12.50 | 207,300 | +0.05(+0.40%) |
Aug 23, 2018 | 13.05 | 13.05 | 12.40 | 12.45 | 323,124 | -0.70(-5.32%) |
Aug 22, 2018 | 13.00 | 13.20 | 12.65 | 13.15 | 292,560 | +0.15(+1.15%) |
Aug 21, 2018 | 13.05 | 13.38 | 12.90 | 13.00 | 309,803 | +0.05(+0.39%) |
Aug 20, 2018 | 13.00 | 13.35 | 12.75 | 12.95 | 270,603 | -0.05(-0.38%) |
Aug 17, 2018 | 12.45 | 13.05 | 12.40 | 13.00 | 368,900 | +0.55(+4.42%) |
Aug 16, 2018 | 12.05 | 12.75 | 12.00 | 12.45 | 384,297 | +0.40(+3.32%) |
Aug 15, 2018 | 12.50 | 12.60 | 11.72 | 12.05 | 644,005 | -0.55(-4.37%) |
Aug 14, 2018 | 12.05 | 12.65 | 11.85 | 12.60 | 291,211 | +0.55(+4.56%) |
Aug 13, 2018 | 11.60 | 12.35 | 11.45 | 12.05 | 611,071 | +0.50(+4.33%) |
Aug 10, 2018 | 12.07 | 12.07 | 11.25 | 11.55 | 710,100 | -0.55(-4.55%) |
Aug 09, 2018 | 10.85 | 12.55 | 10.25 | 12.10 | 1,201,883 | +2.15(+21.61%) |
Aug 08, 2018 | 13.85 | 13.85 | 9.900 | 9.950 | 2,372,081 | -2.85(-22.27%) |
Aug 07, 2018 | 13.60 | 13.90 | 12.75 | 12.80 | 903,220 | -0.95(-6.91%) |
Aug 06, 2018 | 12.95 | 13.90 | 12.95 | 13.75 | 205,811 | +0.60(+4.56%) |
Aug 03, 2018 | 13.25 | 13.50 | 12.95 | 13.15 | 451,900 | -0.05(-0.38%) |
Aug 02, 2018 | 13.05 | 13.30 | 12.85 | 13.20 | 387,365 | +0.15(+1.15%) |
Aug 01, 2018 | 13.40 | 13.50 | 12.90 | 13.05 | 541,719 | -0.30(-2.25%) |
Jul 31, 2018 | 13.30 | 13.78 | 13.25 | 13.35 | 414,393 | +0.05(+0.38%) |
Jul 30, 2018 | 13.05 | 13.60 | 12.92 | 13.30 | 220,376 | +0.25(+1.92%) |
Jul 27, 2018 | 13.40 | 13.55 | 13.00 | 13.05 | 275,000 | -0.40(-2.97%) |
Jul 26, 2018 | 13.00 | 13.72 | 12.90 | 13.45 | 476,301 | +0.40(+3.07%) |
Jul 25, 2018 | 13.40 | 13.40 | 12.45 | 13.05 | 763,847 | -0.35(-2.61%) |
Jul 24, 2018 | 13.40 | 13.60 | 12.90 | 13.40 | 444,407 | +0.10(+0.75%) |
Jul 23, 2018 | 12.85 | 13.40 | 12.65 | 13.30 | 395,318 | +0.35(+2.70%) |
Jul 20, 2018 | 13.50 | 13.50 | 12.88 | 12.95 | 568,752 | -0.60(-4.43%) |
Jul 19, 2018 | 14.20 | 14.20 | 13.40 | 13.55 | 593,028 | -0.70(-4.91%) |
Jul 18, 2018 | 14.25 | 14.45 | 14.05 | 14.25 | 655,715 | -0.15(-1.04%) |
Jul 17, 2018 | 14.75 | 14.85 | 14.12 | 14.40 | 268,223 | -0.45(-3.03%) |
Jul 16, 2018 | 15.60 | 15.65 | 14.80 | 14.85 | 324,643 | -0.70(-4.50%) |
Jul 13, 2018 | 15.85 | 15.95 | 15.45 | 15.55 | 1,510,793 | -0.35(-2.20%) |
Jul 12, 2018 | 16.05 | 16.23 | 15.80 | 15.90 | 1,014,174 | +0.00(+0.00%) |
Jul 11, 2018 | 15.95 | 16.20 | 15.80 | 15.90 | 727,932 | -0.10(-0.62%) |
Jul 10, 2018 | 16.10 | 16.30 | 15.55 | 16.00 | 821,227 | -1.30(-7.51%) |
Jul 09, 2018 | 17.40 | 17.45 | 17.23 | 17.30 | 342,198 | +0.00(+0.00%) |
Jul 06, 2018 | 17.10 | 17.35 | 16.86 | 17.30 | 409,645 | +0.20(+1.17%) |
Jul 05, 2018 | 16.50 | 17.10 | 16.25 | 17.10 | 402,285 | +0.65(+3.95%) |
Jul 03, 2018 | 16.45 | 16.45 | 16.45 | 0 | +0.80(+5.11%) | |
Jul 02, 2018 | 15.65 | 15.75 | 14.50 | 15.65 | 2,022,448 | -0.05(-0.32%) |
Jun 29, 2018 | 15.45 | 15.80 | 15.30 | 15.70 | 457,186 | +0.25(+1.62%) |
Jun 28, 2018 | 14.90 | 15.50 | 14.90 | 15.45 | 403,495 | +0.65(+4.39%) |
Jun 27, 2018 | 15.05 | 15.10 | 14.65 | 14.80 | 467,554 | -0.25(-1.66%) |
Jun 26, 2018 | 14.75 | 15.12 | 14.60 | 15.05 | 284,053 | +0.45(+3.08%) |
Jun 25, 2018 | 14.85 | 14.85 | 14.57 | 14.60 | 330,068 | -0.10(-0.68%) |
Jun 22, 2018 | 14.50 | 14.85 | 14.40 | 14.70 | 559,459 | +0.30(+2.08%) |
Jun 21, 2018 | 14.75 | 14.75 | 14.28 | 14.40 | 417,150 | -0.20(-1.37%) |
Jun 20, 2018 | 14.55 | 14.60 | 14.35 | 14.60 | 547,703 | +0.05(+0.34%) |
Jun 19, 2018 | 13.95 | 14.55 | 13.95 | 14.55 | 519,778 | +0.55(+3.93%) |
Jun 18, 2018 | 13.50 | 14.05 | 13.47 | 14.00 | 987,825 | +0.40(+2.94%) |
Jun 15, 2018 | 13.65 | 12.95 | 13.60 | 745,638 | +0.65(+5.02%) | |
Jun 14, 2018 | 12.65 | 12.95 | 12.55 | 12.95 | 495,624 | +0.30(+2.37%) |
Jun 13, 2018 | 12.75 | 12.80 | 12.45 | 12.65 | 413,629 | -0.10(-0.78%) |
Jun 12, 2018 | 12.20 | 12.85 | 12.20 | 12.75 | 647,456 | +0.60(+4.94%) |
Jun 11, 2018 | 12.30 | 12.55 | 11.85 | 12.15 | 1,061,153 | -0.15(-1.22%) |
Jun 08, 2018 | 12.35 | 12.50 | 12.15 | 12.30 | 467,525 | +0.00(+0.00%) |
Jun 07, 2018 | 12.55 | 12.60 | 12.10 | 12.30 | 765,675 | -0.30(-2.38%) |
Jun 06, 2018 | 12.35 | 12.60 | 544,468 | -0.05(-0.40%) | ||
Jun 05, 2018 | 12.50 | 12.70 | 12.35 | 12.65 | 515,369 | +0.05(+0.40%) |
Jun 04, 2018 | 12.45 | 12.80 | 12.20 | 12.60 | 831,783 | +0.20(+1.61%) |