Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 16.00 | 16.00 | 16.00 | 0 | -0.15(-0.93%) | |
Aug 30, 2018 | 16.40 | 16.55 | 15.72 | 16.15 | 110,497 | -0.35(-2.12%) |
Aug 29, 2018 | 16.10 | 16.95 | 15.40 | 16.50 | 147,808 | +0.20(+1.23%) |
Aug 28, 2018 | 15.90 | 16.85 | 15.88 | 16.30 | 276,798 | +0.40(+2.52%) |
Aug 27, 2018 | 16.00 | 16.20 | 15.80 | 15.90 | 79,427 | -0.05(-0.31%) |
Aug 24, 2018 | 16.70 | 16.70 | 15.43 | 15.95 | 170,200 | -0.50(-3.04%) |
Aug 23, 2018 | 16.70 | 16.95 | 16.35 | 16.45 | 48,286 | +0.00(+0.00%) |
Aug 22, 2018 | 16.25 | 16.50 | 16.00 | 16.45 | 48,313 | +0.20(+1.23%) |
Aug 21, 2018 | 16.30 | 16.45 | 16.15 | 16.25 | 98,797 | -0.05(-0.31%) |
Aug 20, 2018 | 16.25 | 16.45 | 16.10 | 16.30 | 26,605 | +0.05(+0.31%) |
Aug 17, 2018 | 16.25 | 16.45 | 16.10 | 16.25 | 30,000 | +0.00(+0.00%) |
Aug 16, 2018 | 15.95 | 16.30 | 15.95 | 16.25 | 20,071 | +0.35(+2.20%) |
Aug 15, 2018 | 16.40 | 16.65 | 15.80 | 15.90 | 51,168 | -0.50(-3.05%) |
Aug 14, 2018 | 16.30 | 16.50 | 16.05 | 16.40 | 41,602 | +0.30(+1.86%) |
Aug 13, 2018 | 16.20 | 16.25 | 15.95 | 16.10 | 24,190 | -0.10(-0.62%) |
Aug 10, 2018 | 16.00 | 16.40 | 15.85 | 16.20 | 35,300 | +0.10(+0.62%) |
Aug 09, 2018 | 16.40 | 16.55 | 16.05 | 16.10 | 37,949 | -0.25(-1.53%) |
Aug 08, 2018 | 16.35 | 16.50 | 16.20 | 16.35 | 64,012 | +0.00(+0.00%) |
Aug 07, 2018 | 16.40 | 16.45 | 16.25 | 16.35 | 15,954 | +0.00(+0.00%) |
Aug 06, 2018 | 16.00 | 16.45 | 15.80 | 16.35 | 28,908 | +0.35(+2.19%) |
Aug 03, 2018 | 16.45 | 16.55 | 15.75 | 16.00 | 38,800 | -0.45(-2.74%) |
Aug 02, 2018 | 16.30 | 16.60 | 16.10 | 16.45 | 62,221 | +0.15(+0.92%) |
Aug 01, 2018 | 16.10 | 16.90 | 15.78 | 16.30 | 127,565 | +0.20(+1.24%) |
Jul 31, 2018 | 15.75 | 16.25 | 15.66 | 16.10 | 66,191 | +0.45(+2.88%) |
Jul 30, 2018 | 15.50 | 15.95 | 15.45 | 15.65 | 141,894 | +0.15(+0.97%) |
Jul 27, 2018 | 16.00 | 16.10 | 15.45 | 15.50 | 51,800 | -0.60(-3.73%) |
Jul 26, 2018 | 16.00 | 16.30 | 15.93 | 16.10 | 69,250 | +0.15(+0.94%) |
Jul 25, 2018 | 16.00 | 16.30 | 15.90 | 15.95 | 52,425 | -0.05(-0.31%) |
Jul 24, 2018 | 15.70 | 16.15 | 15.55 | 16.00 | 75,679 | +0.35(+2.24%) |
Jul 23, 2018 | 15.85 | 15.93 | 15.30 | 15.65 | 111,065 | -0.25(-1.57%) |
Jul 20, 2018 | 15.85 | 16.25 | 15.80 | 15.90 | 37,008 | +0.05(+0.32%) |
Jul 19, 2018 | 15.80 | 15.90 | 15.75 | 15.85 | 34,823 | -0.05(-0.31%) |
Jul 18, 2018 | 16.10 | 16.15 | 15.75 | 15.90 | 47,285 | -0.30(-1.85%) |
Jul 17, 2018 | 15.85 | 16.20 | 15.72 | 16.20 | 80,509 | +0.25(+1.57%) |
Jul 16, 2018 | 15.75 | 16.00 | 15.30 | 15.95 | 90,582 | +0.45(+2.90%) |
Jul 13, 2018 | 15.25 | 15.65 | 15.15 | 15.50 | 60,344 | +0.30(+1.97%) |
Jul 12, 2018 | 15.60 | 15.60 | 15.05 | 15.20 | 93,874 | -0.35(-2.25%) |
Jul 11, 2018 | 16.00 | 16.15 | 15.45 | 15.55 | 85,269 | -0.55(-3.42%) |
Jul 10, 2018 | 14.90 | 16.45 | 14.65 | 16.10 | 144,992 | +1.20(+8.05%) |
Jul 09, 2018 | 15.45 | 15.45 | 14.80 | 14.90 | 114,457 | -0.50(-3.25%) |
Jul 06, 2018 | 15.10 | 15.50 | 14.95 | 15.40 | 141,266 | +0.25(+1.65%) |
Jul 05, 2018 | 15.05 | 15.30 | 14.85 | 15.15 | 99,599 | +0.15(+1.00%) |
Jul 03, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.40(+2.74%) | |
Jul 02, 2018 | 14.05 | 14.70 | 14.05 | 14.60 | 119,369 | +0.45(+3.18%) |
Jun 29, 2018 | 13.75 | 14.20 | 13.60 | 14.15 | 90,433 | +0.45(+3.28%) |
Jun 28, 2018 | 14.00 | 14.20 | 13.60 | 13.70 | 100,093 | -0.30(-2.14%) |
Jun 27, 2018 | 13.90 | 14.25 | 13.75 | 14.00 | 153,282 | +0.10(+0.72%) |
Jun 26, 2018 | 13.70 | 14.15 | 13.57 | 13.90 | 91,891 | +0.30(+2.21%) |
Jun 25, 2018 | 13.05 | 13.70 | 12.90 | 13.60 | 93,036 | +0.45(+3.42%) |
Jun 22, 2018 | 12.65 | 13.65 | 12.60 | 13.15 | 571,900 | +0.50(+3.95%) |
Jun 21, 2018 | 12.90 | 12.95 | 12.50 | 12.65 | 76,281 | -0.25(-1.94%) |
Jun 20, 2018 | 12.40 | 12.95 | 12.20 | 12.90 | 133,483 | +0.40(+3.20%) |
Jun 19, 2018 | 11.95 | 12.75 | 11.75 | 12.50 | 135,498 | +0.45(+3.73%) |
Jun 18, 2018 | 12.25 | 12.25 | 11.83 | 12.05 | 134,765 | -0.30(-2.43%) |
Jun 15, 2018 | 12.55 | 12.20 | 12.35 | 165,252 | +0.15(+1.23%) | |
Jun 14, 2018 | 12.45 | 12.57 | 12.15 | 12.20 | 60,429 | -0.25(-2.01%) |
Jun 13, 2018 | 12.70 | 12.75 | 12.25 | 12.45 | 55,310 | -0.20(-1.58%) |
Jun 12, 2018 | 12.50 | 12.75 | 12.40 | 12.65 | 52,102 | +0.20(+1.61%) |
Jun 11, 2018 | 12.20 | 12.55 | 12.04 | 12.45 | 65,800 | +0.30(+2.47%) |
Jun 08, 2018 | 12.05 | 12.65 | 11.80 | 12.15 | 121,773 | +0.05(+0.41%) |
Jun 07, 2018 | 11.90 | 12.20 | 11.80 | 12.10 | 57,502 | +0.30(+2.54%) |
Jun 06, 2018 | 12.15 | 11.70 | 11.80 | 89,359 | +0.00(+0.00%) | |
Jun 05, 2018 | 11.90 | 12.10 | 11.70 | 11.80 | 95,784 | -0.05(-0.42%) |
Jun 04, 2018 | 12.10 | 12.25 | 11.75 | 11.85 | 51,759 | -0.25(-2.07%) |