Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 12.86 | 12.86 | 12.86 | 0 | +0.06(+0.47%) | |
Aug 30, 2018 | 12.74 | 12.91 | 12.66 | 12.80 | 428,002 | +0.07(+0.55%) |
Aug 29, 2018 | 11.74 | 12.75 | 11.74 | 12.73 | 997,786 | +0.38(+3.08%) |
Aug 28, 2018 | 12.51 | 12.56 | 12.28 | 12.35 | 685,563 | -0.16(-1.28%) |
Aug 27, 2018 | 12.53 | 12.55 | 12.40 | 12.51 | 556,189 | +0.06(+0.48%) |
Aug 24, 2018 | 12.38 | 12.51 | 12.32 | 12.45 | 498,300 | +0.07(+0.57%) |
Aug 23, 2018 | 12.50 | 12.56 | 12.35 | 12.38 | 595,258 | -0.11(-0.88%) |
Aug 22, 2018 | 12.42 | 12.64 | 12.32 | 12.49 | 411,270 | +0.00(+0.00%) |
Aug 21, 2018 | 12.61 | 12.66 | 12.42 | 12.49 | 567,507 | -0.05(-0.40%) |
Aug 20, 2018 | 12.66 | 12.77 | 12.54 | 12.54 | 382,743 | -0.11(-0.87%) |
Aug 17, 2018 | 12.27 | 12.68 | 12.26 | 12.65 | 1,151,900 | +0.19(+1.52%) |
Aug 16, 2018 | 12.38 | 12.49 | 12.31 | 12.46 | 670,501 | +0.07(+0.56%) |
Aug 15, 2018 | 12.35 | 12.45 | 12.12 | 12.39 | 1,462,750 | -0.08(-0.64%) |
Aug 14, 2018 | 12.44 | 12.75 | 12.31 | 12.47 | 889,954 | -0.02(-0.16%) |
Aug 13, 2018 | 12.97 | 12.99 | 11.87 | 12.49 | 2,824,575 | -0.30(-2.35%) |
Aug 10, 2018 | 11.78 | 13.64 | 11.55 | 12.79 | 7,004,700 | +1.41(+12.39%) |
Aug 09, 2018 | 11.32 | 11.66 | 11.15 | 11.38 | 2,751,099 | +0.06(+0.53%) |
Aug 08, 2018 | 11.62 | 11.66 | 11.23 | 11.32 | 898,778 | -0.31(-2.67%) |
Aug 07, 2018 | 11.56 | 11.65 | 11.44 | 11.63 | 410,034 | +0.09(+0.78%) |
Aug 06, 2018 | 11.45 | 11.61 | 11.40 | 11.54 | 340,147 | +0.08(+0.70%) |
Aug 03, 2018 | 11.52 | 11.60 | 11.38 | 11.46 | 495,900 | -0.03(-0.26%) |
Aug 02, 2018 | 11.16 | 11.61 | 11.07 | 11.49 | 643,763 | +0.24(+2.13%) |
Aug 01, 2018 | 11.08 | 11.36 | 10.97 | 11.25 | 828,443 | +0.13(+1.17%) |
Jul 31, 2018 | 10.87 | 11.15 | 10.71 | 11.12 | 670,097 | +0.25(+2.30%) |
Jul 30, 2018 | 11.01 | 11.10 | 10.83 | 10.87 | 355,687 | -0.20(-1.81%) |
Jul 27, 2018 | 11.56 | 11.58 | 10.97 | 11.07 | 825,800 | -0.48(-4.16%) |
Jul 26, 2018 | 11.79 | 11.52 | 11.55 | 535,952 | -0.02(-0.17%) | |
Jul 25, 2018 | 11.34 | 11.59 | 11.09 | 11.57 | 444,020 | +0.25(+2.21%) |
Jul 24, 2018 | 11.55 | 11.16 | 11.32 | 593,382 | -0.04(-0.35%) | |
Jul 23, 2018 | 11.30 | 11.39 | 11.18 | 11.36 | 531,188 | +0.02(+0.18%) |
Jul 20, 2018 | 11.30 | 11.46 | 11.27 | 11.34 | 330,548 | -0.01(-0.09%) |
Jul 19, 2018 | 11.24 | 11.48 | 11.24 | 11.35 | 424,571 | +0.05(+0.44%) |
Jul 18, 2018 | 11.45 | 11.54 | 11.23 | 11.30 | 538,039 | -0.18(-1.57%) |
Jul 17, 2018 | 11.38 | 11.66 | 11.38 | 11.48 | 489,825 | +0.03(+0.26%) |
Jul 16, 2018 | 11.61 | 11.68 | 11.28 | 11.45 | 711,110 | -0.09(-0.78%) |
Jul 13, 2018 | 11.44 | 11.79 | 11.32 | 11.54 | 1,952,863 | +0.13(+1.14%) |
Jul 12, 2018 | 10.99 | 11.43 | 10.87 | 11.41 | 811,677 | +0.51(+4.68%) |
Jul 11, 2018 | 10.54 | 10.95 | 10.52 | 10.90 | 883,188 | +0.30(+2.83%) |
Jul 10, 2018 | 10.75 | 10.84 | 10.56 | 10.60 | 341,858 | -0.15(-1.40%) |
Jul 09, 2018 | 10.92 | 11.00 | 10.70 | 10.75 | 717,149 | -0.12(-1.10%) |
Jul 06, 2018 | 11.06 | 11.17 | 10.75 | 10.87 | 1,159,835 | -0.13(-1.18%) |
Jul 05, 2018 | 10.56 | 11.04 | 10.49 | 11.00 | 2,075,977 | +0.49(+4.66%) |
Jul 03, 2018 | 10.51 | 10.51 | 10.51 | 0 | +0.09(+0.86%) | |
Jul 02, 2018 | 10.00 | 10.42 | 9.870 | 10.42 | 1,361,281 | +0.33(+3.27%) |
Jun 29, 2018 | 10.12 | 10.12 | 9.880 | 10.09 | 1,188,264 | +0.01(+0.10%) |
Jun 28, 2018 | 10.12 | 10.15 | 9.930 | 10.08 | 862,400 | -0.07(-0.69%) |
Jun 27, 2018 | 10.40 | 10.45 | 10.14 | 10.15 | 591,013 | -0.19(-1.84%) |
Jun 26, 2018 | 10.45 | 10.51 | 10.24 | 10.34 | 1,441,590 | -0.07(-0.67%) |
Jun 25, 2018 | 10.42 | 10.52 | 10.31 | 10.41 | 1,000,131 | -0.09(-0.86%) |
Jun 22, 2018 | 10.55 | 10.58 | 10.28 | 10.50 | 4,226,358 | -0.02(-0.19%) |
Jun 21, 2018 | 10.72 | 10.78 | 10.45 | 10.52 | 1,038,907 | -0.18(-1.68%) |
Jun 20, 2018 | 10.60 | 10.82 | 8.960 | 10.70 | 1,387,891 | +0.17(+1.61%) |
Jun 19, 2018 | 10.75 | 10.75 | 10.49 | 10.53 | 2,557,523 | -0.26(-2.41%) |
Jun 18, 2018 | 10.73 | 10.90 | 10.70 | 10.79 | 782,402 | +0.02(+0.19%) |
Jun 15, 2018 | 10.77 | 10.43 | 10.77 | 1,654,711 | +0.13(+1.22%) | |
Jun 14, 2018 | 10.71 | 10.86 | 10.45 | 10.64 | 1,916,325 | -0.05(-0.47%) |
Jun 13, 2018 | 10.75 | 10.86 | 10.57 | 10.69 | 1,001,849 | -0.04(-0.37%) |
Jun 12, 2018 | 10.52 | 10.75 | 10.50 | 10.73 | 2,183,849 | +0.22(+2.09%) |
Jun 11, 2018 | 10.30 | 10.54 | 10.16 | 10.51 | 1,458,653 | +0.24(+2.34%) |
Jun 08, 2018 | 10.05 | 10.43 | 9.900 | 10.27 | 2,451,742 | +0.17(+1.68%) |
Jun 07, 2018 | 9.150 | 10.12 | 9.110 | 10.10 | 3,178,873 | +0.23(+2.33%) |
Jun 06, 2018 | 9.770 | 9.880 | 9.540 | 9.870 | 1,288,985 | +0.18(+1.86%) |
Jun 05, 2018 | 9.860 | 9.950 | 9.660 | 9.690 | 938,405 | -0.18(-1.82%) |
Jun 04, 2018 | 9.850 | 9.960 | 9.700 | 9.870 | 1,098,504 | +0.02(+0.20%) |