Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 12.27 | 12.27 | 12.27 | 0 | -0.20(-1.60%) | |
Aug 30, 2018 | 12.20 | 12.65 | 12.12 | 12.47 | 125,104 | +0.27(+2.24%) |
Aug 29, 2018 | 12.21 | 12.31 | 12.06 | 12.20 | 87,385 | -0.02(-0.19%) |
Aug 28, 2018 | 12.09 | 12.33 | 12.08 | 12.22 | 85,956 | +0.01(+0.08%) |
Aug 27, 2018 | 11.99 | 12.21 | 11.98 | 12.21 | 97,775 | +0.04(+0.33%) |
Aug 24, 2018 | 12.07 | 12.21 | 11.99 | 12.17 | 187,800 | -0.07(-0.57%) |
Aug 23, 2018 | 12.20 | 12.43 | 12.06 | 12.24 | 108,575 | -0.09(-0.73%) |
Aug 22, 2018 | 12.45 | 12.47 | 12.21 | 12.33 | 167,075 | -0.59(-4.57%) |
Aug 21, 2018 | 12.14 | 12.45 | 12.06 | 12.92 | 147,722 | +0.72(+5.90%) |
Aug 20, 2018 | 12.20 | 12.30 | 12.12 | 12.20 | 135,628 | -0.26(-2.09%) |
Aug 17, 2018 | 12.93 | 13.06 | 12.42 | 12.46 | 148,100 | -0.32(-2.50%) |
Aug 16, 2018 | 13.01 | 13.02 | 12.59 | 12.78 | 247,474 | -0.73(-5.40%) |
Aug 15, 2018 | 13.37 | 14.40 | 13.36 | 13.51 | 648,504 | +0.78(+6.13%) |
Aug 14, 2018 | 13.10 | 13.34 | 12.72 | 12.73 | 173,092 | -0.67(-5.00%) |
Aug 13, 2018 | 12.79 | 13.42 | 12.37 | 13.40 | 246,862 | +0.76(+6.01%) |
Aug 10, 2018 | 12.59 | 12.93 | 12.41 | 12.64 | 331,600 | +0.60(+4.98%) |
Aug 09, 2018 | 11.88 | 12.06 | 11.75 | 12.04 | 123,213 | +0.15(+1.26%) |
Aug 08, 2018 | 12.06 | 12.13 | 11.80 | 11.89 | 122,245 | -0.19(-1.57%) |
Aug 07, 2018 | 12.17 | 12.19 | 12.03 | 12.08 | 136,094 | -0.27(-2.19%) |
Aug 06, 2018 | 12.77 | 12.77 | 12.30 | 12.35 | 121,571 | -0.47(-3.67%) |
Aug 03, 2018 | 12.96 | 12.98 | 12.68 | 12.82 | 119,300 | -0.18(-1.38%) |
Aug 02, 2018 | 13.63 | 13.72 | 12.93 | 13.00 | 135,926 | -0.13(-0.99%) |
Aug 01, 2018 | 13.08 | 13.33 | 12.92 | 13.13 | 114,535 | -0.13(-0.98%) |
Jul 31, 2018 | 13.28 | 13.45 | 13.20 | 13.26 | 146,908 | -0.39(-2.86%) |
Jul 30, 2018 | 13.15 | 13.79 | 13.14 | 13.65 | 126,406 | +0.38(+2.86%) |
Jul 27, 2018 | 12.80 | 13.65 | 12.79 | 13.27 | 178,500 | +0.36(+2.79%) |
Jul 26, 2018 | 13.05 | 12.79 | 12.91 | 77,516 | +0.03(+0.23%) | |
Jul 25, 2018 | 13.14 | 13.14 | 12.75 | 12.88 | 172,873 | -0.04(-0.31%) |
Jul 24, 2018 | 12.79 | 13.41 | 12.76 | 12.92 | 136,999 | -0.25(-1.90%) |
Jul 23, 2018 | 13.43 | 13.06 | 13.17 | 147,303 | -0.05(-0.38%) | |
Jul 20, 2018 | 13.35 | 13.40 | 13.07 | 13.22 | 194,137 | +0.04(+0.30%) |
Jul 19, 2018 | 13.18 | 13.32 | 12.98 | 13.18 | 268,782 | +0.26(+2.01%) |
Jul 18, 2018 | 12.90 | 13.23 | 12.79 | 12.92 | 229,397 | -0.12(-0.92%) |
Jul 17, 2018 | 13.40 | 13.44 | 12.89 | 13.04 | 261,278 | -0.15(-1.14%) |
Jul 16, 2018 | 13.20 | 13.41 | 13.10 | 13.19 | 209,818 | -0.08(-0.60%) |
Jul 13, 2018 | 13.25 | 13.27 | 124,092 | -0.14(-1.04%) | ||
Jul 12, 2018 | 13.62 | 13.79 | 13.40 | 13.41 | 120,893 | -0.49(-3.53%) |
Jul 11, 2018 | 14.10 | 14.13 | 13.71 | 13.90 | 206,708 | +0.44(+3.27%) |
Jul 10, 2018 | 13.59 | 13.84 | 13.45 | 13.46 | 210,522 | -0.24(-1.75%) |
Jul 09, 2018 | 14.08 | 14.08 | 13.62 | 13.70 | 130,572 | -0.76(-5.26%) |
Jul 06, 2018 | 15.23 | 15.27 | 14.42 | 14.46 | 145,364 | -0.79(-5.18%) |
Jul 05, 2018 | 15.36 | 15.81 | 15.24 | 15.25 | 118,859 | -0.58(-3.66%) |
Jul 03, 2018 | 15.83 | 15.83 | 15.83 | 0 | +0.17(+1.09%) | |
Jul 02, 2018 | 16.37 | 16.55 | 15.65 | 15.66 | 219,502 | +0.04(+0.26%) |
Jun 29, 2018 | 15.49 | 15.64 | 15.11 | 15.62 | 449,955 | -0.44(-2.74%) |
Jun 28, 2018 | 16.42 | 17.10 | 15.85 | 16.06 | 317,695 | -0.20(-1.23%) |
Jun 27, 2018 | 15.27 | 16.64 | 14.88 | 16.26 | 397,156 | +0.85(+5.52%) |
Jun 26, 2018 | 15.41 | 15.97 | 15.08 | 15.41 | 271,354 | -0.70(-4.35%) |
Jun 25, 2018 | 14.47 | 16.77 | 14.47 | 16.11 | 241,507 | +2.04(+14.50%) |
Jun 22, 2018 | 14.00 | 14.16 | 13.83 | 14.07 | 116,155 | -0.36(-2.48%) |
Jun 21, 2018 | 14.70 | 13.55 | 14.43 | 233,586 | +0.88(+6.47%) | |
Jun 20, 2018 | 13.57 | 13.59 | 13.39 | 13.55 | 124,245 | -0.29(-2.10%) |
Jun 19, 2018 | 14.08 | 14.30 | 13.73 | 13.84 | 259,351 | +0.64(+4.85%) |
Jun 18, 2018 | 13.76 | 13.95 | 13.18 | 13.20 | 42,523 | -0.17(-1.27%) |
Jun 15, 2018 | 13.73 | 13.33 | 13.37 | 111,317 | +0.14(+1.06%) | |
Jun 14, 2018 | 13.31 | 13.41 | 13.08 | 13.23 | 89,814 | -0.45(-3.29%) |
Jun 13, 2018 | 13.35 | 13.69 | 13.30 | 13.68 | 42,311 | +0.16(+1.18%) |
Jun 12, 2018 | 13.46 | 13.68 | 13.39 | 13.52 | 67,492 | -0.05(-0.37%) |
Jun 11, 2018 | 13.80 | 13.83 | 13.48 | 13.57 | 83,048 | -0.20(-1.45%) |
Jun 08, 2018 | 14.14 | 14.16 | 13.69 | 13.77 | 93,657 | -0.08(-0.58%) |
Jun 07, 2018 | 13.57 | 14.30 | 13.57 | 13.85 | 122,920 | +0.21(+1.54%) |
Jun 06, 2018 | 13.63 | 13.64 | 69,075 | -0.55(-3.88%) | ||
Jun 05, 2018 | 14.38 | 14.48 | 14.14 | 14.19 | 40,429 | -0.15(-1.05%) |
Jun 04, 2018 | 14.64 | 14.68 | 14.33 | 14.34 | 29,953 | -0.62(-4.14%) |