Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 10.90 | 10.90 | 10.90 | 0 | +0.15(+1.40%) | |
Aug 30, 2018 | 10.92 | 11.20 | 10.64 | 10.75 | 24,401 | -0.21(-1.92%) |
Aug 29, 2018 | 10.83 | 11.38 | 10.64 | 10.96 | 69,991 | +0.23(+2.14%) |
Aug 28, 2018 | 10.82 | 10.86 | 10.42 | 10.73 | 138,965 | +0.07(+0.66%) |
Aug 27, 2018 | 10.75 | 10.94 | 10.50 | 10.66 | 69,978 | -0.09(-0.84%) |
Aug 24, 2018 | 11.44 | 11.44 | 10.61 | 10.75 | 27,600 | -0.70(-6.11%) |
Aug 23, 2018 | 11.38 | 11.58 | 11.13 | 11.45 | 14,733 | +0.12(+1.06%) |
Aug 22, 2018 | 11.23 | 11.38 | 10.75 | 11.33 | 48,782 | +0.12(+1.07%) |
Aug 21, 2018 | 10.62 | 11.38 | 10.50 | 11.21 | 38,565 | +0.68(+6.46%) |
Aug 20, 2018 | 10.61 | 10.78 | 10.32 | 10.53 | 35,771 | -0.10(-0.94%) |
Aug 17, 2018 | 10.67 | 10.80 | 10.54 | 10.63 | 19,400 | -0.07(-0.65%) |
Aug 16, 2018 | 10.88 | 10.98 | 10.63 | 10.70 | 19,453 | -0.18(-1.65%) |
Aug 15, 2018 | 10.96 | 11.05 | 10.55 | 10.88 | 63,785 | -0.14(-1.27%) |
Aug 14, 2018 | 10.89 | 11.42 | 10.65 | 11.02 | 46,514 | +0.17(+1.57%) |
Aug 13, 2018 | 10.82 | 11.19 | 10.44 | 10.85 | 54,737 | +0.06(+0.56%) |
Aug 10, 2018 | 10.70 | 11.33 | 10.25 | 10.79 | 28,600 | +0.10(+0.94%) |
Aug 09, 2018 | 11.69 | 12.11 | 10.61 | 10.69 | 119,570 | -1.01(-8.63%) |
Aug 08, 2018 | 9.540 | 12.07 | 9.540 | 11.70 | 620,920 | +2.14(+22.38%) |
Aug 07, 2018 | 10.13 | 10.13 | 9.450 | 9.560 | 132,121 | -0.62(-6.09%) |
Aug 06, 2018 | 10.32 | 12.38 | 10.01 | 10.18 | 46,879 | -0.12(-1.17%) |
Aug 03, 2018 | 11.00 | 11.37 | 10.14 | 10.30 | 40,900 | -0.65(-5.94%) |
Aug 02, 2018 | 11.15 | 11.48 | 10.84 | 10.95 | 93,855 | +0.46(+4.39%) |
Aug 01, 2018 | 10.71 | 10.82 | 10.04 | 10.49 | 161,399 | -0.22(-2.05%) |
Jul 31, 2018 | 10.51 | 10.91 | 10.30 | 10.71 | 35,368 | +0.25(+2.39%) |
Jul 30, 2018 | 10.02 | 10.85 | 9.820 | 10.46 | 69,978 | +0.44(+4.39%) |
Jul 27, 2018 | 10.59 | 10.59 | 9.840 | 10.02 | 58,600 | -0.48(-4.57%) |
Jul 26, 2018 | 10.60 | 10.78 | 10.35 | 10.50 | 19,791 | -0.08(-0.76%) |
Jul 25, 2018 | 10.79 | 10.91 | 10.48 | 10.58 | 44,923 | -0.20(-1.86%) |
Jul 24, 2018 | 11.06 | 11.31 | 10.64 | 10.78 | 64,237 | -0.25(-2.27%) |
Jul 23, 2018 | 11.39 | 11.67 | 10.92 | 11.03 | 42,436 | -0.36(-3.16%) |
Jul 20, 2018 | 11.08 | 11.65 | 11.01 | 11.39 | 107,298 | +0.26(+2.34%) |
Jul 19, 2018 | 10.89 | 11.62 | 10.68 | 11.13 | 32,517 | +0.18(+1.64%) |
Jul 18, 2018 | 11.26 | 11.26 | 10.98 | 10.95 | 47,661 | -0.33(-2.93%) |
Jul 17, 2018 | 11.18 | 12.35 | 10.79 | 11.28 | 61,382 | +0.08(+0.71%) |
Jul 16, 2018 | 11.37 | 11.38 | 11.09 | 11.20 | 59,509 | -0.18(-1.58%) |
Jul 13, 2018 | 11.63 | 11.71 | 11.22 | 11.38 | 43,425 | -0.29(-2.49%) |
Jul 12, 2018 | 12.00 | 11.07 | 11.67 | 69,936 | +0.44(+3.92%) | |
Jul 11, 2018 | 11.84 | 12.17 | 11.01 | 11.23 | 68,178 | -0.73(-6.10%) |
Jul 10, 2018 | 12.40 | 12.51 | 11.71 | 11.96 | 72,310 | -0.45(-3.63%) |
Jul 09, 2018 | 13.20 | 13.35 | 12.34 | 12.41 | 94,419 | -0.77(-5.84%) |
Jul 06, 2018 | 13.26 | 13.55 | 13.02 | 13.18 | 112,463 | -0.04(-0.30%) |
Jul 05, 2018 | 13.50 | 12.98 | 13.22 | 131,775 | -0.28(-2.07%) | |
Jul 03, 2018 | 13.50 | 13.50 | 13.50 | 0 | +0.02(+0.15%) | |
Jul 02, 2018 | 12.93 | 13.59 | 12.93 | 13.48 | 471,873 | +0.45(+3.45%) |
Jun 29, 2018 | 13.09 | 13.13 | 12.74 | 13.03 | 95,726 | +0.04(+0.31%) |
Jun 28, 2018 | 13.13 | 13.60 | 12.87 | 12.99 | 108,749 | -0.18(-1.37%) |
Jun 27, 2018 | 12.65 | 13.73 | 12.65 | 13.17 | 70,896 | -0.17(-1.27%) |
Jun 26, 2018 | 13.60 | 14.00 | 13.27 | 13.34 | 296,673 | -0.16(-1.19%) |
Jun 25, 2018 | 13.29 | 13.88 | 12.72 | 13.50 | 152,437 | +0.12(+0.90%) |
Jun 22, 2018 | 13.07 | 13.77 | 12.85 | 13.38 | 896,535 | +0.38(+2.92%) |
Jun 21, 2018 | 13.35 | 13.45 | 12.74 | 13.00 | 146,572 | -0.30(-2.26%) |
Jun 20, 2018 | 13.57 | 13.69 | 13.18 | 13.30 | 78,085 | -0.13(-0.97%) |
Jun 19, 2018 | 13.27 | 13.51 | 13.20 | 13.43 | 67,079 | +0.01(+0.07%) |
Jun 18, 2018 | 13.49 | 13.85 | 13.24 | 13.42 | 113,305 | -0.15(-1.11%) |
Jun 15, 2018 | 13.68 | 13.53 | 13.57 | 141,234 | +0.04(+0.30%) | |
Jun 14, 2018 | 13.50 | 13.74 | 12.51 | 13.53 | 65,966 | +0.03(+0.22%) |
Jun 13, 2018 | 13.63 | 13.93 | 13.27 | 13.50 | 147,930 | -0.05(-0.37%) |
Jun 12, 2018 | 13.59 | 13.92 | 13.31 | 13.55 | 171,372 | +0.05(+0.37%) |
Jun 11, 2018 | 13.50 | 14.10 | 13.37 | 13.50 | 87,656 | -0.02(-0.15%) |
Jun 08, 2018 | 13.46 | 14.42 | 13.30 | 13.52 | 125,060 | +0.02(+0.15%) |
Jun 07, 2018 | 14.56 | 14.81 | 12.94 | 13.50 | 229,040 | -1.09(-7.47%) |
Jun 06, 2018 | 14.70 | 14.85 | 14.05 | 14.59 | 63,307 | -0.11(-0.75%) |
Jun 05, 2018 | 14.83 | 14.90 | 14.56 | 14.70 | 74,934 | -0.22(-1.47%) |
Jun 04, 2018 | 15.00 | 15.10 | 14.64 | 14.92 | 72,662 | +0.00(+0.00%) |