Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 12.64 | 12.64 | 12.64 | 0 | +0.21(+1.69%) | |
Aug 30, 2018 | 12.74 | 12.89 | 12.14 | 12.43 | 243,475 | -0.37(-2.89%) |
Aug 29, 2018 | 12.56 | 12.97 | 12.56 | 12.80 | 340,221 | +0.28(+2.24%) |
Aug 28, 2018 | 12.53 | 12.56 | 12.41 | 12.52 | 103,957 | -0.01(-0.08%) |
Aug 27, 2018 | 12.34 | 12.59 | 12.34 | 12.53 | 215,046 | +0.25(+2.04%) |
Aug 24, 2018 | 12.19 | 12.40 | 12.17 | 12.28 | 154,200 | +0.14(+1.15%) |
Aug 23, 2018 | 12.62 | 12.62 | 12.08 | 12.14 | 318,258 | -0.48(-3.80%) |
Aug 22, 2018 | 12.41 | 12.66 | 12.35 | 12.62 | 211,961 | +0.14(+1.12%) |
Aug 21, 2018 | 12.27 | 12.67 | 12.27 | 12.48 | 243,643 | +0.28(+2.30%) |
Aug 20, 2018 | 12.12 | 12.38 | 11.99 | 12.20 | 125,856 | +0.04(+0.33%) |
Aug 17, 2018 | 12.11 | 12.25 | 11.91 | 12.16 | 99,400 | +0.04(+0.33%) |
Aug 16, 2018 | 12.18 | 12.48 | 12.10 | 12.12 | 138,933 | +0.05(+0.41%) |
Aug 15, 2018 | 12.50 | 12.63 | 11.98 | 12.07 | 169,714 | -0.52(-4.13%) |
Aug 14, 2018 | 12.60 | 12.94 | 12.55 | 12.59 | 172,383 | +0.05(+0.40%) |
Aug 13, 2018 | 12.51 | 12.73 | 12.47 | 12.54 | 195,946 | +0.05(+0.40%) |
Aug 10, 2018 | 12.49 | 12.63 | 12.40 | 12.49 | 110,200 | -0.10(-0.79%) |
Aug 09, 2018 | 12.61 | 12.65 | 12.50 | 12.59 | 195,259 | -0.04(-0.32%) |
Aug 08, 2018 | 12.61 | 12.80 | 12.60 | 12.63 | 240,149 | -0.02(-0.16%) |
Aug 07, 2018 | 12.62 | 12.75 | 12.58 | 12.65 | 383,080 | -0.01(-0.08%) |
Aug 06, 2018 | 12.32 | 12.70 | 12.29 | 12.66 | 231,849 | +0.30(+2.43%) |
Aug 03, 2018 | 12.78 | 12.78 | 11.92 | 12.36 | 346,800 | -0.32(-2.52%) |
Aug 02, 2018 | 12.50 | 12.70 | 12.27 | 12.68 | 325,477 | +0.05(+0.40%) |
Aug 01, 2018 | 12.66 | 12.87 | 12.52 | 12.63 | 155,285 | -0.13(-1.02%) |
Jul 31, 2018 | 12.87 | 13.04 | 12.56 | 12.76 | 195,560 | -0.16(-1.24%) |
Jul 30, 2018 | 13.19 | 13.19 | 12.55 | 12.92 | 365,782 | -0.23(-1.75%) |
Jul 27, 2018 | 13.24 | 13.40 | 12.89 | 13.15 | 179,100 | -0.16(-1.20%) |
Jul 26, 2018 | 14.00 | 14.00 | 12.70 | 13.31 | 483,261 | -0.19(-1.41%) |
Jul 25, 2018 | 13.28 | 13.58 | 12.95 | 13.50 | 283,460 | +0.27(+2.04%) |
Jul 24, 2018 | 13.59 | 13.72 | 13.10 | 13.23 | 255,695 | -0.33(-2.43%) |
Jul 23, 2018 | 13.36 | 13.65 | 13.09 | 13.56 | 182,243 | +0.12(+0.89%) |
Jul 20, 2018 | 13.54 | 13.60 | 13.22 | 13.44 | 258,864 | -0.07(-0.52%) |
Jul 19, 2018 | 13.11 | 13.60 | 12.92 | 13.51 | 410,919 | +0.41(+3.13%) |
Jul 18, 2018 | 12.65 | 13.14 | 12.53 | 13.10 | 517,111 | +0.60(+4.80%) |
Jul 17, 2018 | 12.18 | 12.57 | 12.18 | 12.50 | 179,945 | +0.25(+2.04%) |
Jul 16, 2018 | 12.50 | 12.54 | 12.22 | 12.25 | 127,901 | -0.26(-2.08%) |
Jul 13, 2018 | 12.59 | 12.64 | 12.41 | 12.51 | 132,719 | -0.06(-0.48%) |
Jul 12, 2018 | 12.52 | 12.75 | 12.35 | 12.57 | 228,257 | +0.07(+0.56%) |
Jul 11, 2018 | 12.59 | 12.89 | 12.46 | 12.50 | 225,154 | -0.21(-1.65%) |
Jul 10, 2018 | 12.41 | 12.75 | 12.34 | 12.71 | 285,247 | +0.35(+2.83%) |
Jul 09, 2018 | 12.58 | 12.58 | 12.22 | 12.36 | 178,847 | -0.12(-0.96%) |
Jul 06, 2018 | 12.21 | 12.54 | 12.12 | 12.48 | 229,060 | +0.25(+2.04%) |
Jul 05, 2018 | 12.05 | 12.35 | 11.50 | 12.23 | 277,694 | +0.27(+2.26%) |
Jul 03, 2018 | 11.96 | 11.96 | 11.96 | 0 | +0.02(+0.17%) | |
Jul 02, 2018 | 11.55 | 11.94 | 11.32 | 11.94 | 196,295 | +0.36(+3.11%) |
Jun 29, 2018 | 12.51 | 12.51 | 11.56 | 11.58 | 302,271 | -0.40(-3.34%) |
Jun 28, 2018 | 11.78 | 12.00 | 11.66 | 11.98 | 270,314 | +0.18(+1.53%) |
Jun 27, 2018 | 12.23 | 12.23 | 11.69 | 11.80 | 517,327 | -0.36(-2.96%) |
Jun 26, 2018 | 12.34 | 12.44 | 11.75 | 12.16 | 624,848 | -0.06(-0.49%) |
Jun 25, 2018 | 13.11 | 13.19 | 12.10 | 12.22 | 551,350 | -0.97(-7.35%) |
Jun 22, 2018 | 12.92 | 13.28 | 12.92 | 13.19 | 2,133,835 | +0.26(+2.01%) |
Jun 21, 2018 | 13.58 | 13.58 | 12.61 | 12.93 | 771,094 | -0.58(-4.29%) |
Jun 20, 2018 | 13.06 | 13.75 | 13.06 | 13.51 | 748,739 | +0.56(+4.32%) |
Jun 19, 2018 | 12.60 | 13.05 | 12.50 | 12.95 | 474,272 | +0.19(+1.49%) |
Jun 18, 2018 | 12.55 | 13.07 | 12.54 | 12.76 | 504,790 | +0.09(+0.71%) |
Jun 15, 2018 | 12.75 | 12.50 | 12.67 | 757,780 | +0.17(+1.36%) | |
Jun 14, 2018 | 11.79 | 12.59 | 11.79 | 12.50 | 832,338 | +0.73(+6.20%) |
Jun 13, 2018 | 11.85 | 11.86 | 11.55 | 11.77 | 439,629 | -0.10(-0.84%) |
Jun 12, 2018 | 11.83 | 12.00 | 11.42 | 11.87 | 404,841 | +0.05(+0.42%) |
Jun 11, 2018 | 11.69 | 12.04 | 11.50 | 11.82 | 980,987 | +0.27(+2.34%) |
Jun 08, 2018 | 11.39 | 11.63 | 11.26 | 11.55 | 360,088 | +0.06(+0.52%) |
Jun 07, 2018 | 11.54 | 11.70 | 11.32 | 11.49 | 279,712 | -0.07(-0.61%) |
Jun 06, 2018 | 11.56 | 11.56 | 286,022 | +0.06(+0.52%) | ||
Jun 05, 2018 | 11.67 | 11.75 | 11.31 | 11.50 | 367,996 | -0.09(-0.78%) |
Jun 04, 2018 | 11.72 | 11.74 | 11.20 | 11.59 | 454,409 | -0.04(-0.34%) |