Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 12.94 | 12.94 | 12.94 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 13.47 | 13.53 | 12.82 | 12.94 | 181,875 | -0.62(-4.57%) |
Aug 29, 2018 | 13.24 | 13.74 | 13.06 | 13.56 | 165,803 | +0.32(+2.45%) |
Aug 28, 2018 | 13.12 | 13.36 | 13.03 | 13.24 | 251,652 | +0.15(+1.13%) |
Aug 27, 2018 | 12.74 | 13.24 | 12.62 | 13.09 | 299,436 | +0.38(+3.02%) |
Aug 24, 2018 | 12.32 | 12.80 | 12.26 | 12.71 | 229,460 | +0.41(+3.36%) |
Aug 23, 2018 | 12.88 | 12.88 | 12.24 | 12.29 | 132,100 | -0.56(-4.36%) |
Aug 22, 2018 | 12.88 | 13.06 | 12.74 | 12.85 | 573,130 | -0.09(-0.68%) |
Aug 21, 2018 | 12.85 | 13.12 | 12.82 | 12.94 | 179,354 | +0.15(+1.15%) |
Aug 20, 2018 | 12.88 | 13.18 | 12.77 | 12.80 | 170,525 | -0.03(-0.23%) |
Aug 17, 2018 | 12.50 | 12.96 | 12.40 | 12.82 | 354,960 | +0.27(+2.11%) |
Aug 16, 2018 | 13.33 | 13.41 | 12.44 | 12.56 | 389,160 | -0.91(-6.78%) |
Aug 15, 2018 | 13.44 | 13.65 | 13.33 | 13.47 | 499,886 | -0.06(-0.44%) |
Aug 14, 2018 | 13.30 | 13.74 | 13.30 | 13.53 | 213,528 | +0.27(+2.00%) |
Aug 13, 2018 | 13.86 | 13.97 | 13.22 | 13.27 | 354,860 | -0.59(-4.26%) |
Aug 10, 2018 | 13.65 | 13.89 | 13.44 | 13.86 | 134,657 | +0.12(+0.86%) |
Aug 09, 2018 | 13.53 | 13.86 | 13.47 | 13.74 | 157,027 | +0.18(+1.30%) |
Aug 08, 2018 | 13.41 | 13.59 | 13.21 | 13.56 | 274,189 | +0.12(+0.88%) |
Aug 07, 2018 | 13.15 | 13.47 | 13.15 | 13.44 | 151,827 | +0.32(+2.47%) |
Aug 06, 2018 | 13.00 | 13.53 | 12.80 | 13.12 | 246,465 | +0.12(+0.91%) |
Aug 03, 2018 | 12.21 | 13.15 | 12.18 | 13.00 | 259,817 | +0.85(+7.04%) |
Aug 02, 2018 | 14.82 | 15.04 | 11.76 | 12.15 | 621,422 | -3.01(-19.84%) |
Aug 01, 2018 | 15.51 | 15.51 | 14.98 | 15.15 | 121,025 | -0.21(-1.34%) |
Jul 31, 2018 | 15.15 | 15.42 | 15.07 | 15.36 | 150,302 | +0.29(+1.96%) |
Jul 30, 2018 | 15.04 | 15.33 | 15.01 | 15.07 | 99,960 | +0.00(+0.00%) |
Jul 27, 2018 | 15.51 | 15.60 | 14.95 | 15.07 | 114,306 | -0.41(-2.67%) |
Jul 26, 2018 | 14.74 | 15.63 | 14.74 | 15.48 | 239,575 | +0.59(+3.96%) |
Jul 25, 2018 | 14.83 | 14.95 | 14.71 | 14.89 | 182,169 | +0.06(+0.40%) |
Jul 24, 2018 | 14.65 | 15.07 | 14.62 | 14.83 | 153,674 | +0.27(+1.82%) |
Jul 23, 2018 | 14.53 | 14.68 | 14.48 | 14.56 | 106,101 | +0.09(+0.61%) |
Jul 20, 2018 | 14.56 | 14.71 | 14.43 | 14.48 | 137,878 | -0.15(-1.01%) |
Jul 19, 2018 | 14.42 | 14.68 | 14.24 | 14.62 | 107,263 | +0.18(+1.22%) |
Jul 18, 2018 | 14.09 | 14.48 | 14.03 | 14.45 | 121,051 | +0.29(+2.08%) |
Jul 17, 2018 | 13.80 | 14.18 | 13.80 | 14.15 | 103,589 | +0.35(+2.56%) |
Jul 16, 2018 | 14.09 | 14.12 | 13.65 | 13.80 | 119,702 | -0.32(-2.30%) |
Jul 13, 2018 | 14.30 | 14.45 | 14.09 | 14.12 | 101,167 | -0.18(-1.24%) |
Jul 12, 2018 | 14.42 | 14.42 | 14.15 | 14.30 | 86,810 | +0.00(+0.00%) |
Jul 11, 2018 | 14.27 | 14.45 | 14.09 | 14.30 | 126,442 | -0.09(-0.61%) |
Jul 10, 2018 | 14.27 | 14.56 | 14.24 | 14.39 | 122,370 | +0.06(+0.41%) |
Jul 09, 2018 | 14.12 | 14.42 | 14.12 | 14.33 | 90,697 | +0.24(+1.67%) |
Jul 06, 2018 | 13.86 | 14.24 | 13.65 | 14.09 | 194,137 | +0.24(+1.70%) |
Jul 05, 2018 | 13.95 | 13.97 | 13.77 | 13.86 | 146,542 | +0.12(+0.86%) |
Jul 03, 2018 | 13.74 | 13.74 | 13.74 | 0 | -0.15(-1.06%) | |
Jul 02, 2018 | 13.68 | 13.86 | 13.56 | 13.89 | 128,090 | +0.03(+0.21%) |
Jun 29, 2018 | 13.95 | 14.03 | 13.68 | 13.86 | 213,744 | +0.00(+0.00%) |
Jun 28, 2018 | 13.83 | 13.89 | 13.53 | 13.86 | 85,422 | +0.06(+0.43%) |
Jun 27, 2018 | 14.00 | 14.09 | 13.77 | 13.80 | 73,385 | -0.21(-1.47%) |
Jun 26, 2018 | 13.95 | 14.06 | 13.89 | 14.00 | 106,225 | +0.06(+0.42%) |
Jun 25, 2018 | 14.21 | 14.33 | 13.74 | 13.95 | 157,749 | -0.29(-2.07%) |
Jun 22, 2018 | 14.06 | 14.30 | 14.03 | 14.24 | 373,618 | +0.24(+1.68%) |
Jun 21, 2018 | 14.15 | 14.15 | 13.89 | 14.00 | 158,007 | -0.15(-1.04%) |
Jun 20, 2018 | 13.86 | 14.15 | 13.74 | 14.15 | 168,242 | +0.32(+2.35%) |
Jun 19, 2018 | 13.97 | 13.97 | 13.53 | 13.83 | 152,692 | -0.24(-1.68%) |
Jun 18, 2018 | 13.97 | 14.36 | 13.95 | 14.06 | 146,578 | +0.03(+0.21%) |
Jun 15, 2018 | 14.06 | 14.06 | 14.03 | 351,505 | -0.03(-0.21%) | |
Jun 14, 2018 | 14.21 | 14.21 | 13.86 | 14.06 | 139,331 | -0.08(-0.58%) |
Jun 13, 2018 | 14.23 | 14.26 | 14.06 | 14.15 | 172,431 | -0.03(-0.21%) |
Jun 12, 2018 | 14.35 | 14.35 | 14.09 | 14.17 | 116,486 | -0.15(-1.02%) |
Jun 11, 2018 | 14.15 | 14.39 | 14.12 | 14.32 | 199,796 | +0.15(+1.03%) |
Jun 08, 2018 | 14.20 | 14.29 | 14.03 | 14.17 | 191,688 | -0.06(-0.41%) |
Jun 07, 2018 | 14.44 | 14.44 | 14.01 | 14.23 | 177,907 | -0.21(-1.42%) |
Jun 06, 2018 | 14.64 | 14.44 | 125,846 | +0.12(+0.82%) | ||
Jun 05, 2018 | 14.23 | 14.38 | 14.06 | 14.32 | 195,944 | +0.12(+0.83%) |
Jun 04, 2018 | 14.20 | 14.28 | 13.98 | 14.20 | 176,249 | +0.09(+0.62%) |