Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 14.13 | 14.13 | 14.13 | 0 | -0.08(-0.56%) | |
Aug 30, 2018 | 13.88 | 14.33 | 13.57 | 14.21 | 126,111 | +0.35(+2.53%) |
Aug 29, 2018 | 14.04 | 14.17 | 13.86 | 13.86 | 20,366 | -0.19(-1.35%) |
Aug 28, 2018 | 14.28 | 14.35 | 14.02 | 14.05 | 80,980 | -0.26(-1.82%) |
Aug 27, 2018 | 14.20 | 14.41 | 14.14 | 14.31 | 148,501 | +0.01(+0.07%) |
Aug 24, 2018 | 14.07 | 14.38 | 14.07 | 14.30 | 27,400 | +0.24(+1.71%) |
Aug 23, 2018 | 14.18 | 14.18 | 13.91 | 14.06 | 30,418 | +0.09(+0.64%) |
Aug 22, 2018 | 13.87 | 14.24 | 13.87 | 13.97 | 72,690 | +0.12(+0.87%) |
Aug 21, 2018 | 13.93 | 14.44 | 13.76 | 13.85 | 64,416 | -0.06(-0.43%) |
Aug 20, 2018 | 13.57 | 13.92 | 13.55 | 13.91 | 26,502 | +0.35(+2.58%) |
Aug 17, 2018 | 13.47 | 13.62 | 13.35 | 13.56 | 10,900 | +0.08(+0.59%) |
Aug 16, 2018 | 13.38 | 13.55 | 13.11 | 13.48 | 19,428 | +0.11(+0.82%) |
Aug 15, 2018 | 13.21 | 13.39 | 13.14 | 13.37 | 47,613 | +0.01(+0.07%) |
Aug 14, 2018 | 13.03 | 13.41 | 13.03 | 13.36 | 22,022 | +0.36(+2.77%) |
Aug 13, 2018 | 13.30 | 13.35 | 12.78 | 13.00 | 44,238 | -0.34(-2.55%) |
Aug 10, 2018 | 13.03 | 13.43 | 12.79 | 13.34 | 75,300 | +0.29(+2.22%) |
Aug 09, 2018 | 13.03 | 13.13 | 12.82 | 13.05 | 68,513 | +0.00(+0.00%) |
Aug 08, 2018 | 12.77 | 13.28 | 12.72 | 13.05 | 106,732 | +0.29(+2.27%) |
Aug 07, 2018 | 13.25 | 13.31 | 12.68 | 12.76 | 173,074 | -0.48(-3.63%) |
Aug 06, 2018 | 13.50 | 13.50 | 12.92 | 13.24 | 141,858 | -0.29(-2.14%) |
Aug 03, 2018 | 13.80 | 13.98 | 13.11 | 13.53 | 101,300 | -0.41(-2.94%) |
Aug 02, 2018 | 13.95 | 14.10 | 13.84 | 13.94 | 108,454 | -0.12(-0.85%) |
Aug 01, 2018 | 13.99 | 14.08 | 13.80 | 14.06 | 49,208 | -0.01(-0.07%) |
Jul 31, 2018 | 13.91 | 14.24 | 13.85 | 14.07 | 30,176 | +0.17(+1.22%) |
Jul 30, 2018 | 14.57 | 14.82 | 13.66 | 13.90 | 100,937 | -0.64(-4.40%) |
Jul 27, 2018 | 14.54 | 14.62 | 14.24 | 14.54 | 48,400 | -0.01(-0.07%) |
Jul 26, 2018 | 14.50 | 14.64 | 14.26 | 14.55 | 48,943 | +0.04(+0.28%) |
Jul 25, 2018 | 14.34 | 14.62 | 14.28 | 14.51 | 56,332 | +0.16(+1.11%) |
Jul 24, 2018 | 14.89 | 14.89 | 14.26 | 14.35 | 75,156 | -0.13(-0.90%) |
Jul 23, 2018 | 14.07 | 14.84 | 13.90 | 14.48 | 132,203 | +0.36(+2.55%) |
Jul 20, 2018 | 14.19 | 14.37 | 13.97 | 14.12 | 53,704 | -0.04(-0.28%) |
Jul 19, 2018 | 14.77 | 14.09 | 14.16 | 71,742 | -0.49(-3.34%) | |
Jul 18, 2018 | 14.74 | 14.98 | 14.56 | 14.65 | 57,352 | -0.11(-0.75%) |
Jul 17, 2018 | 14.63 | 14.80 | 14.53 | 14.76 | 62,809 | +0.05(+0.34%) |
Jul 16, 2018 | 14.56 | 14.72 | 14.31 | 14.71 | 76,557 | +0.08(+0.55%) |
Jul 13, 2018 | 14.79 | 14.79 | 14.52 | 14.63 | 39,769 | -0.04(-0.27%) |
Jul 12, 2018 | 14.40 | 14.70 | 14.40 | 14.67 | 36,646 | +0.28(+1.95%) |
Jul 11, 2018 | 14.76 | 14.76 | 14.16 | 14.39 | 49,948 | -0.45(-3.03%) |
Jul 10, 2018 | 14.70 | 15.12 | 14.70 | 14.84 | 76,404 | +0.18(+1.23%) |
Jul 09, 2018 | 14.43 | 14.70 | 14.22 | 14.66 | 80,700 | +0.23(+1.59%) |
Jul 06, 2018 | 14.21 | 14.58 | 14.12 | 14.43 | 66,109 | +0.20(+1.41%) |
Jul 05, 2018 | 14.59 | 14.10 | 14.23 | 90,938 | -0.30(-2.06%) | |
Jul 03, 2018 | 14.53 | 14.53 | 14.53 | 0 | +0.09(+0.62%) | |
Jul 02, 2018 | 14.07 | 14.44 | 13.87 | 14.44 | 98,875 | +0.38(+2.70%) |
Jun 29, 2018 | 14.27 | 14.38 | 13.95 | 14.06 | 86,460 | -0.22(-1.54%) |
Jun 28, 2018 | 14.34 | 14.45 | 14.09 | 14.28 | 99,969 | -0.07(-0.49%) |
Jun 27, 2018 | 14.50 | 14.81 | 14.29 | 14.35 | 103,743 | -0.10(-0.69%) |
Jun 26, 2018 | 13.69 | 14.57 | 13.57 | 14.45 | 132,617 | +0.83(+6.09%) |
Jun 25, 2018 | 13.38 | 13.66 | 12.94 | 13.62 | 141,067 | +0.25(+1.87%) |
Jun 22, 2018 | 13.78 | 13.97 | 13.35 | 13.37 | 1,593,987 | -0.23(-1.69%) |
Jun 21, 2018 | 13.48 | 13.85 | 12.64 | 13.60 | 182,176 | +0.10(+0.74%) |
Jun 20, 2018 | 13.92 | 13.97 | 13.25 | 13.50 | 250,371 | -0.35(-2.53%) |
Jun 19, 2018 | 13.21 | 13.90 | 13.15 | 13.85 | 108,464 | +0.54(+4.06%) |
Jun 18, 2018 | 13.28 | 13.47 | 12.98 | 13.31 | 128,774 | -0.03(-0.22%) |
Jun 15, 2018 | 13.38 | 12.79 | 13.34 | 190,843 | +0.55(+4.30%) | |
Jun 14, 2018 | 12.87 | 13.07 | 12.50 | 12.79 | 115,758 | -0.06(-0.47%) |
Jun 13, 2018 | 12.49 | 13.04 | 12.45 | 12.85 | 132,835 | +0.38(+3.05%) |
Jun 12, 2018 | 12.87 | 13.09 | 12.26 | 12.47 | 127,578 | -0.41(-3.18%) |
Jun 11, 2018 | 12.56 | 12.99 | 12.50 | 12.88 | 96,887 | +0.35(+2.79%) |
Jun 08, 2018 | 12.89 | 12.89 | 12.51 | 12.53 | 87,705 | -0.38(-2.94%) |
Jun 07, 2018 | 12.04 | 13.00 | 12.04 | 12.91 | 142,054 | +0.90(+7.49%) |
Jun 06, 2018 | 11.98 | 12.33 | 11.85 | 12.01 | 103,578 | +0.02(+0.17%) |
Jun 05, 2018 | 11.24 | 12.04 | 11.17 | 11.99 | 120,770 | +0.79(+7.05%) |
Jun 04, 2018 | 11.25 | 11.37 | 11.00 | 11.20 | 126,591 | -0.01(-0.09%) |