Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 16.30 | 16.30 | 16.30 | 0 | +0.25(+1.56%) | |
Aug 30, 2018 | 16.10 | 16.20 | 15.90 | 16.05 | 52,743 | +0.05(+0.31%) |
Aug 29, 2018 | 15.65 | 16.30 | 15.53 | 16.00 | 30,897 | +0.05(+0.31%) |
Aug 28, 2018 | 15.95 | 16.10 | 15.85 | 15.95 | 66,314 | +0.00(+0.00%) |
Aug 27, 2018 | 15.75 | 16.30 | 15.75 | 15.95 | 40,477 | +0.25(+1.59%) |
Aug 24, 2018 | 16.15 | 16.15 | 15.40 | 15.70 | 67,500 | -0.25(-1.57%) |
Aug 23, 2018 | 15.75 | 16.30 | 15.10 | 15.95 | 65,241 | +0.20(+1.27%) |
Aug 22, 2018 | 15.25 | 15.90 | 15.25 | 15.75 | 42,955 | +0.45(+2.94%) |
Aug 21, 2018 | 14.35 | 15.40 | 14.35 | 15.30 | 134,563 | +1.00(+6.99%) |
Aug 20, 2018 | 14.20 | 14.30 | 13.95 | 14.30 | 75,833 | +0.05(+0.35%) |
Aug 17, 2018 | 14.10 | 14.35 | 13.85 | 14.25 | 106,300 | +0.10(+0.71%) |
Aug 16, 2018 | 13.85 | 14.25 | 13.85 | 14.15 | 41,843 | +0.40(+2.91%) |
Aug 15, 2018 | 13.50 | 13.90 | 13.05 | 13.75 | 52,323 | +0.10(+0.73%) |
Aug 14, 2018 | 13.80 | 14.07 | 13.30 | 13.65 | 69,301 | -0.15(-1.09%) |
Aug 13, 2018 | 13.00 | 13.85 | 13.00 | 13.80 | 39,739 | +0.50(+3.76%) |
Aug 10, 2018 | 13.30 | 13.50 | 13.01 | 13.30 | 29,000 | -0.10(-0.75%) |
Aug 09, 2018 | 13.65 | 14.00 | 13.35 | 13.40 | 34,419 | -0.25(-1.83%) |
Aug 08, 2018 | 13.20 | 14.00 | 13.15 | 13.65 | 47,972 | +0.45(+3.41%) |
Aug 07, 2018 | 13.00 | 13.28 | 12.62 | 13.20 | 40,943 | +0.40(+3.12%) |
Aug 06, 2018 | 12.65 | 12.95 | 12.35 | 12.80 | 46,297 | +0.20(+1.59%) |
Aug 03, 2018 | 12.15 | 12.68 | 12.00 | 12.60 | 49,100 | +0.40(+3.28%) |
Aug 02, 2018 | 12.05 | 12.35 | 12.05 | 12.20 | 23,538 | -0.05(-0.41%) |
Aug 01, 2018 | 12.25 | 12.40 | 11.95 | 12.25 | 26,578 | -0.05(-0.41%) |
Jul 31, 2018 | 12.00 | 12.40 | 11.60 | 12.30 | 25,391 | +0.30(+2.50%) |
Jul 30, 2018 | 12.00 | 12.15 | 11.90 | 12.00 | 14,907 | +0.10(+0.84%) |
Jul 27, 2018 | 12.35 | 12.45 | 11.65 | 11.90 | 48,600 | -0.45(-3.64%) |
Jul 26, 2018 | 11.10 | 12.55 | 11.10 | 12.35 | 73,408 | +1.20(+10.76%) |
Jul 25, 2018 | 10.85 | 11.20 | 10.80 | 11.15 | 51,832 | +0.25(+2.29%) |
Jul 24, 2018 | 10.80 | 11.03 | 10.80 | 10.90 | 27,720 | +0.00(+0.00%) |
Jul 23, 2018 | 11.00 | 11.05 | 10.85 | 10.90 | 16,062 | -0.10(-0.91%) |
Jul 20, 2018 | 10.95 | 11.20 | 10.95 | 11.00 | 15,959 | +0.05(+0.46%) |
Jul 19, 2018 | 11.10 | 11.20 | 10.90 | 10.95 | 25,713 | -0.20(-1.79%) |
Jul 18, 2018 | 11.20 | 11.20 | 10.95 | 11.15 | 13,649 | -0.07(-0.67%) |
Jul 17, 2018 | 11.25 | 11.60 | 11.15 | 11.22 | 38,313 | -0.08(-0.66%) |
Jul 16, 2018 | 11.55 | 11.55 | 11.10 | 11.30 | 22,385 | -0.25(-2.16%) |
Jul 13, 2018 | 11.55 | 11.65 | 11.55 | 11.55 | 14,800 | +0.00(+0.00%) |
Jul 12, 2018 | 11.55 | 11.65 | 11.40 | 11.55 | 25,323 | +0.05(+0.43%) |
Jul 11, 2018 | 11.60 | 11.60 | 11.45 | 11.50 | 27,278 | -0.15(-1.29%) |
Jul 10, 2018 | 11.70 | 12.00 | 11.50 | 11.65 | 27,953 | +0.00(+0.00%) |
Jul 09, 2018 | 11.85 | 11.95 | 11.60 | 11.65 | 44,024 | -0.10(-0.85%) |
Jul 06, 2018 | 11.45 | 11.80 | 11.45 | 11.75 | 39,881 | +0.25(+2.17%) |
Jul 05, 2018 | 10.95 | 11.65 | 10.90 | 11.50 | 57,219 | +0.60(+5.50%) |
Jul 03, 2018 | 10.90 | 10.90 | 10.90 | 0 | +0.55(+5.31%) | |
Jul 02, 2018 | 10.25 | 10.50 | 10.03 | 10.35 | 74,843 | +0.05(+0.49%) |
Jun 29, 2018 | 10.60 | 10.85 | 10.25 | 10.30 | 73,854 | -0.30(-2.83%) |
Jun 28, 2018 | 10.75 | 10.75 | 10.30 | 10.60 | 50,267 | -0.15(-1.40%) |
Jun 27, 2018 | 10.95 | 11.70 | 10.75 | 10.75 | 79,168 | -0.20(-1.83%) |
Jun 26, 2018 | 10.90 | 11.20 | 10.85 | 10.95 | 109,065 | +0.10(+0.92%) |
Jun 25, 2018 | 11.95 | 11.95 | 10.85 | 10.85 | 129,518 | -1.10(-9.21%) |
Jun 22, 2018 | 11.80 | 12.50 | 11.65 | 11.95 | 351,562 | +0.25(+2.14%) |
Jun 21, 2018 | 11.80 | 11.80 | 11.45 | 11.70 | 80,797 | -0.15(-1.27%) |
Jun 20, 2018 | 11.95 | 12.30 | 11.75 | 11.85 | 82,569 | +0.00(+0.00%) |
Jun 19, 2018 | 12.10 | 12.65 | 11.85 | 11.85 | 106,846 | -0.30(-2.47%) |
Jun 18, 2018 | 12.70 | 12.90 | 12.15 | 12.15 | 72,033 | -0.55(-4.33%) |
Jun 15, 2018 | 12.80 | 12.40 | 12.70 | 82,278 | +0.30(+2.42%) | |
Jun 14, 2018 | 12.90 | 13.05 | 12.40 | 12.40 | 64,454 | -0.20(-1.59%) |
Jun 13, 2018 | 12.60 | 12.90 | 12.40 | 12.60 | 35,374 | -0.05(-0.40%) |
Jun 12, 2018 | 12.70 | 12.90 | 12.50 | 12.65 | 22,912 | -0.10(-0.78%) |
Jun 11, 2018 | 12.60 | 12.90 | 12.45 | 12.75 | 44,502 | +0.10(+0.79%) |
Jun 08, 2018 | 12.90 | 13.07 | 12.50 | 12.65 | 44,332 | -0.25(-1.94%) |
Jun 07, 2018 | 12.85 | 13.10 | 12.75 | 12.90 | 34,866 | +0.00(+0.00%) |
Jun 06, 2018 | 12.80 | 13.04 | 12.70 | 12.90 | 28,009 | +0.10(+0.78%) |
Jun 05, 2018 | 12.60 | 13.03 | 12.60 | 12.80 | 34,516 | +0.15(+1.19%) |
Jun 04, 2018 | 12.55 | 12.70 | 12.35 | 12.65 | 50,830 | +0.15(+1.20%) |