Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 11.57 | 11.57 | 11.57 | 0 | +0.63(+5.78%) | |
Aug 30, 2018 | 11.62 | 11.62 | 10.93 | 10.93 | 4,312,606 | -0.68(-5.86%) |
Aug 29, 2018 | 11.91 | 11.91 | 11.28 | 11.62 | 4,442,913 | -0.19(-1.65%) |
Aug 28, 2018 | 11.91 | 11.96 | 11.66 | 11.81 | 1,159,560 | +0.00(+0.00%) |
Aug 27, 2018 | 11.96 | 12.05 | 11.81 | 11.81 | 1,136,628 | -0.10(-0.82%) |
Aug 24, 2018 | 11.86 | 11.96 | 11.66 | 11.91 | 1,885,223 | +0.15(+1.24%) |
Aug 23, 2018 | 12.20 | 12.20 | 11.71 | 11.76 | 2,047,167 | -0.29(-2.42%) |
Aug 22, 2018 | 12.00 | 12.25 | 11.91 | 12.05 | 1,861,982 | +0.15(+1.22%) |
Aug 21, 2018 | 12.00 | 12.15 | 11.86 | 11.91 | 1,410,888 | +0.00(+0.00%) |
Aug 20, 2018 | 12.54 | 12.64 | 11.91 | 11.91 | 1,979,236 | -0.63(-5.04%) |
Aug 17, 2018 | 12.25 | 12.56 | 12.25 | 12.54 | 1,416,387 | +0.29(+2.38%) |
Aug 16, 2018 | 12.15 | 12.25 | 11.76 | 12.25 | 1,740,314 | +0.24(+2.02%) |
Aug 15, 2018 | 12.25 | 12.34 | 11.86 | 12.00 | 1,814,505 | -0.44(-3.51%) |
Aug 14, 2018 | 12.93 | 12.93 | 12.00 | 12.44 | 2,686,964 | -0.19(-1.54%) |
Aug 13, 2018 | 13.36 | 13.46 | 12.39 | 12.64 | 1,889,881 | -0.73(-5.45%) |
Aug 10, 2018 | 12.68 | 13.46 | 12.68 | 13.36 | 2,018,559 | +0.63(+4.96%) |
Aug 09, 2018 | 12.64 | 12.83 | 12.49 | 12.73 | 1,405,329 | +0.15(+1.16%) |
Aug 08, 2018 | 12.64 | 12.81 | 12.30 | 12.59 | 2,006,855 | -0.10(-0.77%) |
Aug 07, 2018 | 12.68 | 13.12 | 12.30 | 12.68 | 2,587,315 | -0.05(-0.38%) |
Aug 06, 2018 | 12.83 | 13.27 | 12.39 | 12.73 | 2,281,694 | -0.15(-1.13%) |
Aug 03, 2018 | 13.95 | 14.09 | 12.73 | 12.88 | 3,663,655 | -0.97(-7.02%) |
Aug 02, 2018 | 14.09 | 14.34 | 13.51 | 13.85 | 2,701,059 | +0.00(+0.00%) |
Aug 01, 2018 | 14.31 | 14.36 | 13.67 | 13.85 | 4,271,976 | -0.23(-1.64%) |
Jul 31, 2018 | 14.54 | 14.54 | 13.76 | 14.08 | 3,330,547 | +0.00(+0.00%) |
Jul 30, 2018 | 14.22 | 14.68 | 13.97 | 14.08 | 4,144,307 | +0.00(+0.00%) |
Jul 27, 2018 | 14.76 | 15.37 | 13.90 | 14.08 | 5,643,824 | -0.51(-3.48%) |
Jul 26, 2018 | 13.67 | 14.59 | 13.41 | 14.59 | 5,612,815 | +1.02(+7.48%) |
Jul 25, 2018 | 12.33 | 13.71 | 12.28 | 13.57 | 4,812,146 | +0.78(+6.14%) |
Jul 24, 2018 | 13.39 | 13.80 | 12.37 | 12.79 | 6,308,060 | +0.00(+0.00%) |
Jul 23, 2018 | 12.19 | 13.09 | 11.68 | 12.79 | 13,057,091 | +2.77(+27.65%) |
Jul 20, 2018 | 10.62 | 10.62 | 9.996 | 10.02 | 2,290,560 | -0.51(-4.82%) |
Jul 19, 2018 | 10.76 | 10.85 | 10.25 | 10.53 | 3,124,219 | -0.23(-2.15%) |
Jul 18, 2018 | 10.94 | 10.94 | 10.62 | 10.76 | 1,302,111 | -0.14(-1.27%) |
Jul 17, 2018 | 10.85 | 10.99 | 10.71 | 10.90 | 642,469 | +0.05(+0.43%) |
Jul 16, 2018 | 10.62 | 10.90 | 10.43 | 10.85 | 1,154,476 | +0.14(+1.29%) |
Jul 13, 2018 | 10.94 | 11.06 | 10.62 | 10.71 | 1,442,941 | -0.18(-1.70%) |
Jul 12, 2018 | 10.99 | 11.01 | 10.56 | 10.90 | 942,488 | +0.00(+0.00%) |
Jul 11, 2018 | 10.99 | 11.22 | 10.80 | 10.90 | 1,412,248 | -0.37(-3.28%) |
Jul 10, 2018 | 11.68 | 11.82 | 11.13 | 11.27 | 1,938,026 | -0.37(-3.18%) |
Jul 09, 2018 | 11.27 | 11.68 | 11.17 | 11.63 | 1,461,046 | +0.46(+4.13%) |
Jul 06, 2018 | 10.67 | 11.17 | 10.53 | 11.17 | 1,220,211 | +0.09(+0.83%) |
Jul 05, 2018 | 10.99 | 11.08 | 10.85 | 11.08 | 804,267 | +0.23(+2.13%) |
Jul 03, 2018 | 10.85 | 10.85 | 10.85 | 0 | +0.28(+2.62%) | |
Jul 02, 2018 | 10.90 | 10.90 | 10.48 | 10.57 | 1,306,534 | -0.32(-2.97%) |
Jun 29, 2018 | 10.85 | 11.17 | 10.80 | 10.90 | 1,511,181 | +0.05(+0.43%) |
Jun 28, 2018 | 10.99 | 10.99 | 10.67 | 10.85 | 1,207,319 | -0.14(-1.26%) |
Jun 27, 2018 | 11.17 | 11.20 | 10.85 | 10.99 | 1,674,951 | +0.09(+0.85%) |
Jun 26, 2018 | 10.76 | 10.94 | 10.39 | 10.90 | 1,804,185 | +0.28(+2.61%) |
Jun 25, 2018 | 11.03 | 11.08 | 10.48 | 10.62 | 1,526,097 | -0.37(-3.36%) |
Jun 22, 2018 | 11.17 | 11.36 | 10.94 | 10.99 | 1,495,557 | +0.18(+1.71%) |
Jun 21, 2018 | 10.94 | 11.17 | 10.80 | 10.80 | 2,011,321 | -0.18(-1.68%) |
Jun 20, 2018 | 10.80 | 11.03 | 10.57 | 10.99 | 1,985,526 | +0.37(+3.48%) |
Jun 19, 2018 | 10.43 | 10.69 | 10.30 | 10.62 | 1,963,630 | -0.14(-1.29%) |
Jun 18, 2018 | 10.90 | 11.13 | 10.67 | 10.76 | 1,946,029 | -0.23(-2.10%) |
Jun 15, 2018 | 11.27 | 11.27 | 10.99 | 1,579,588 | -0.28(-2.46%) | |
Jun 14, 2018 | 11.50 | 11.50 | 11.22 | 11.27 | 797,320 | -0.09(-0.81%) |
Jun 13, 2018 | 11.54 | 11.67 | 11.31 | 11.36 | 1,210,045 | -0.23(-1.99%) |
Jun 12, 2018 | 11.59 | 11.77 | 11.40 | 11.59 | 1,408,396 | -0.05(-0.40%) |
Jun 11, 2018 | 11.54 | 11.77 | 11.31 | 11.63 | 1,931,204 | +0.09(+0.80%) |
Jun 08, 2018 | 11.77 | 12.05 | 11.17 | 11.54 | 2,432,988 | -0.23(-1.96%) |
Jun 07, 2018 | 11.82 | 12.00 | 11.73 | 11.77 | 1,284,323 | -0.14(-1.16%) |
Jun 06, 2018 | 11.54 | 11.91 | 2,396,045 | -0.09(-0.77%) | ||
Jun 05, 2018 | 12.00 | 12.28 | 11.87 | 12.00 | 1,104,697 | +0.05(+0.39%) |
Jun 04, 2018 | 12.05 | 12.19 | 11.77 | 11.96 | 1,894,885 | -0.05(-0.38%) |