Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 12.86 | 12.86 | 12.86 | 0 | +0.03(+0.25%) | |
Aug 30, 2018 | 12.87 | 12.89 | 12.79 | 12.83 | 2,047,344 | -0.01(-0.06%) |
Aug 29, 2018 | 12.77 | 12.87 | 12.71 | 12.84 | 2,747,611 | +0.12(+0.96%) |
Aug 28, 2018 | 12.62 | 12.74 | 12.60 | 12.72 | 3,481,917 | +0.10(+0.77%) |
Aug 27, 2018 | 12.68 | 12.72 | 12.59 | 12.62 | 2,098,401 | -0.04(-0.32%) |
Aug 24, 2018 | 12.68 | 12.72 | 12.61 | 12.66 | 1,111,702 | +0.01(+0.06%) |
Aug 23, 2018 | 12.59 | 12.72 | 12.52 | 12.65 | 1,512,897 | +0.01(+0.06%) |
Aug 22, 2018 | 12.68 | 12.73 | 12.61 | 12.64 | 1,075,902 | -0.06(-0.51%) |
Aug 21, 2018 | 12.89 | 12.92 | 12.66 | 12.71 | 1,885,663 | -0.20(-1.57%) |
Aug 20, 2018 | 12.99 | 13.00 | 12.89 | 12.91 | 1,243,206 | -0.02(-0.19%) |
Aug 17, 2018 | 12.93 | 13.00 | 12.90 | 12.93 | 1,417,161 | +0.04(+0.31%) |
Aug 16, 2018 | 12.80 | 12.92 | 12.77 | 12.89 | 1,605,488 | +0.07(+0.57%) |
Aug 15, 2018 | 12.66 | 12.84 | 12.61 | 12.82 | 2,015,464 | +0.23(+1.87%) |
Aug 14, 2018 | 12.52 | 12.65 | 12.52 | 12.59 | 1,315,742 | +0.06(+0.52%) |
Aug 13, 2018 | 12.57 | 12.63 | 12.50 | 12.52 | 2,504,266 | -0.04(-0.32%) |
Aug 10, 2018 | 12.59 | 12.74 | 12.55 | 12.56 | 2,044,870 | -0.08(-0.64%) |
Aug 09, 2018 | 12.48 | 12.67 | 12.46 | 12.64 | 3,422,855 | +0.15(+1.23%) |
Aug 08, 2018 | 12.54 | 12.54 | 12.44 | 12.49 | 796,011 | -0.04(-0.32%) |
Aug 07, 2018 | 12.51 | 12.55 | 12.44 | 12.53 | 949,533 | +0.02(+0.13%) |
Aug 06, 2018 | 12.42 | 12.52 | 12.42 | 12.51 | 981,261 | +0.06(+0.46%) |
Aug 03, 2018 | 12.34 | 12.48 | 12.31 | 12.46 | 856,618 | +0.12(+0.98%) |
Aug 02, 2018 | 12.20 | 12.60 | 12.20 | 12.34 | 1,615,632 | -0.19(-1.55%) |
Aug 01, 2018 | 12.45 | 12.59 | 12.38 | 12.53 | 1,978,941 | +0.02(+0.19%) |
Jul 31, 2018 | 12.21 | 12.51 | 12.11 | 12.51 | 1,430,275 | +0.35(+2.87%) |
Jul 30, 2018 | 12.21 | 12.21 | 12.08 | 12.16 | 2,023,305 | -0.03(-0.27%) |
Jul 27, 2018 | 12.38 | 12.38 | 12.15 | 12.19 | 1,101,948 | -0.16(-1.31%) |
Jul 26, 2018 | 12.37 | 12.42 | 12.29 | 12.35 | 1,100,859 | -0.02(-0.20%) |
Jul 25, 2018 | 12.35 | 12.40 | 12.30 | 12.38 | 1,077,668 | +0.02(+0.20%) |
Jul 24, 2018 | 12.39 | 12.40 | 12.31 | 12.35 | 1,562,228 | -0.03(-0.26%) |
Jul 23, 2018 | 12.36 | 12.49 | 12.23 | 12.38 | 902,708 | +0.02(+0.20%) |
Jul 20, 2018 | 12.47 | 12.51 | 12.32 | 12.36 | 1,267,285 | -0.16(-1.29%) |
Jul 19, 2018 | 12.42 | 12.61 | 12.35 | 12.52 | 1,295,285 | +0.15(+1.18%) |
Jul 18, 2018 | 12.46 | 12.50 | 12.31 | 12.38 | 1,198,207 | -0.06(-0.46%) |
Jul 17, 2018 | 12.63 | 12.66 | 12.42 | 12.43 | 1,380,045 | -0.16(-1.29%) |
Jul 16, 2018 | 12.62 | 12.67 | 12.53 | 12.59 | 1,298,880 | -0.06(-0.45%) |
Jul 13, 2018 | 12.64 | 12.75 | 12.62 | 12.65 | 642,156 | +0.00(+0.00%) |
Jul 12, 2018 | 12.61 | 12.68 | 12.56 | 12.65 | 790,797 | +0.03(+0.26%) |
Jul 11, 2018 | 12.63 | 12.70 | 12.56 | 12.62 | 1,282,532 | -0.04(-0.32%) |
Jul 10, 2018 | 12.72 | 12.72 | 12.63 | 12.66 | 842,505 | -0.06(-0.51%) |
Jul 09, 2018 | 12.74 | 12.74 | 12.62 | 12.72 | 753,061 | +0.00(+0.00%) |
Jul 06, 2018 | 12.71 | 12.78 | 12.67 | 12.72 | 1,006,126 | +0.08(+0.64%) |
Jul 05, 2018 | 12.58 | 12.66 | 12.48 | 12.64 | 1,214,629 | +0.11(+0.91%) |
Jul 03, 2018 | 12.53 | 12.53 | 12.53 | 0 | +0.15(+1.18%) | |
Jul 02, 2018 | 12.46 | 12.50 | 12.21 | 12.38 | 962,512 | -0.09(-0.71%) |
Jun 29, 2018 | 12.42 | 12.55 | 12.38 | 12.47 | 1,104,825 | +0.03(+0.26%) |
Jun 28, 2018 | 12.36 | 12.46 | 12.31 | 12.44 | 929,946 | +0.10(+0.79%) |
Jun 27, 2018 | 12.52 | 12.53 | 12.34 | 12.34 | 1,339,572 | -0.18(-1.41%) |
Jun 26, 2018 | 12.50 | 12.58 | 12.43 | 12.52 | 1,556,561 | +0.06(+0.45%) |
Jun 25, 2018 | 12.56 | 12.56 | 12.31 | 12.46 | 1,424,808 | -0.06(-0.51%) |
Jun 22, 2018 | 12.42 | 12.54 | 12.40 | 12.53 | 2,594,071 | +0.11(+0.91%) |
Jun 21, 2018 | 12.36 | 12.43 | 12.34 | 12.42 | 817,858 | +0.05(+0.39%) |
Jun 20, 2018 | 12.23 | 12.39 | 12.22 | 12.37 | 2,145,788 | +0.17(+1.39%) |
Jun 19, 2018 | 12.17 | 12.26 | 12.14 | 12.20 | 1,673,809 | -0.01(-0.07%) |
Jun 18, 2018 | 12.10 | 12.25 | 12.09 | 12.21 | 1,571,056 | +0.07(+0.60%) |
Jun 15, 2018 | 12.14 | 12.12 | 12.13 | 1,739,535 | -0.01(-0.07%) | |
Jun 14, 2018 | 12.12 | 12.19 | 12.07 | 12.14 | 939,172 | +0.07(+0.60%) |
Jun 13, 2018 | 12.31 | 12.33 | 12.03 | 12.07 | 1,432,242 | -0.24(-1.96%) |
Jun 12, 2018 | 12.27 | 12.34 | 12.25 | 12.31 | 1,245,725 | +0.04(+0.33%) |
Jun 11, 2018 | 12.23 | 12.31 | 12.23 | 12.27 | 1,119,192 | +0.02(+0.13%) |
Jun 08, 2018 | 12.21 | 12.30 | 12.21 | 12.25 | 1,485,257 | +0.00(+0.00%) |
Jun 07, 2018 | 12.37 | 12.40 | 12.25 | 12.25 | 2,654,545 | -0.08(-0.65%) |
Jun 06, 2018 | 12.34 | 2,042,973 | +0.00(+0.00%) | |||
Jun 05, 2018 | 12.25 | 12.40 | 12.22 | 12.34 | 3,404,724 | +0.11(+0.92%) |
Jun 04, 2018 | 12.26 | 12.27 | 12.09 | 12.22 | 3,428,576 | +0.00(+0.00%) |