Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 15.60 | 15.60 | 15.60 | 0 | +0.30(+1.96%) | |
Aug 30, 2018 | 15.60 | 15.75 | 15.15 | 15.30 | 5,931 | -0.45(-2.86%) |
Aug 29, 2018 | 15.30 | 15.75 | 15.00 | 15.75 | 9,117 | +0.45(+2.94%) |
Aug 28, 2018 | 15.30 | 15.60 | 15.00 | 15.30 | 5,349 | +0.40(+2.70%) |
Aug 27, 2018 | 14.78 | 15.15 | 14.18 | 14.90 | 12,095 | +0.50(+3.46%) |
Aug 24, 2018 | 14.27 | 14.78 | 14.21 | 14.40 | 2,960 | +0.00(+0.00%) |
Aug 23, 2018 | 14.55 | 14.55 | 14.14 | 14.40 | 3,967 | -0.13(-0.88%) |
Aug 22, 2018 | 14.55 | 14.55 | 13.36 | 14.53 | 5,004 | +0.65(+4.70%) |
Aug 21, 2018 | 13.65 | 14.70 | 13.33 | 13.88 | 8,073 | +0.38(+2.79%) |
Aug 20, 2018 | 13.20 | 13.95 | 12.97 | 13.50 | 4,950 | +0.30(+2.26%) |
Aug 17, 2018 | 12.75 | 13.80 | 12.75 | 13.20 | 3,146 | +0.15(+1.15%) |
Aug 16, 2018 | 14.28 | 14.29 | 12.83 | 13.05 | 14,325 | -1.24(-8.66%) |
Aug 15, 2018 | 14.27 | 14.85 | 13.50 | 14.29 | 10,788 | -0.11(-0.78%) |
Aug 14, 2018 | 14.40 | 14.55 | 13.65 | 14.40 | 2,767 | +0.72(+5.26%) |
Aug 13, 2018 | 14.25 | 15.16 | 12.75 | 13.68 | 15,555 | -0.57(-4.00%) |
Aug 10, 2018 | 12.90 | 14.25 | 12.00 | 14.25 | 13,313 | +1.35(+10.47%) |
Aug 09, 2018 | 13.20 | 13.35 | 12.75 | 12.90 | 8,744 | -0.01(-0.05%) |
Aug 08, 2018 | 11.55 | 13.35 | 11.25 | 12.91 | 30,048 | +0.93(+7.78%) |
Aug 07, 2018 | 12.30 | 13.92 | 11.85 | 11.97 | 12,299 | -0.65(-5.12%) |
Aug 06, 2018 | 13.95 | 13.95 | 11.70 | 12.62 | 17,929 | -1.78(-12.35%) |
Aug 03, 2018 | 13.95 | 14.55 | 12.00 | 14.40 | 17,793 | +0.45(+3.23%) |
Aug 02, 2018 | 15.15 | 15.15 | 13.35 | 13.95 | 11,536 | -0.90(-6.05%) |
Aug 01, 2018 | 15.30 | 15.75 | 14.35 | 14.85 | 18,581 | -1.05(-6.61%) |
Jul 31, 2018 | 16.95 | 16.95 | 15.75 | 15.90 | 9,026 | -0.75(-4.50%) |
Jul 30, 2018 | 16.35 | 16.95 | 16.05 | 16.65 | 13,603 | +0.45(+2.78%) |
Jul 27, 2018 | 15.90 | 17.10 | 15.60 | 16.20 | 12,753 | +0.15(+0.93%) |
Jul 26, 2018 | 16.95 | 16.95 | 15.60 | 16.05 | 33,792 | -1.20(-6.96%) |
Jul 25, 2018 | 16.95 | 17.85 | 16.95 | 17.25 | 26,950 | +0.45(+2.68%) |
Jul 24, 2018 | 16.35 | 17.10 | 16.20 | 16.80 | 10,309 | +0.30(+1.82%) |
Jul 23, 2018 | 16.95 | 16.95 | 15.60 | 16.50 | 5,965 | +0.15(+0.92%) |
Jul 20, 2018 | 15.75 | 16.50 | 15.60 | 16.35 | 5,625 | +0.75(+4.81%) |
Jul 19, 2018 | 17.10 | 17.10 | 15.60 | 15.60 | 15,476 | -1.58(-9.17%) |
Jul 18, 2018 | 15.60 | 17.48 | 15.45 | 17.18 | 8,575 | +1.58(+10.10%) |
Jul 17, 2018 | 15.30 | 15.60 | 15.15 | 15.60 | 4,200 | +0.45(+2.97%) |
Jul 16, 2018 | 14.98 | 15.30 | 14.84 | 15.15 | 4,434 | +0.15(+1.00%) |
Jul 13, 2018 | 15.00 | 15.30 | 14.85 | 15.00 | 9,533 | -0.11(-0.70%) |
Jul 12, 2018 | 14.88 | 15.15 | 14.78 | 15.11 | 8,767 | +0.24(+1.65%) |
Jul 11, 2018 | 15.00 | 15.30 | 14.55 | 14.86 | 9,078 | -0.29(-1.91%) |
Jul 10, 2018 | 15.00 | 15.30 | 14.70 | 15.15 | 4,461 | +0.00(+0.00%) |
Jul 09, 2018 | 15.15 | 14.70 | 15.15 | 6,582 | +0.15(+1.00%) | |
Jul 06, 2018 | 15.15 | 15.30 | 14.70 | 15.00 | 10,980 | -0.15(-0.99%) |
Jul 05, 2018 | 15.15 | 14.70 | 15.15 | 3,510 | +0.00(+0.00%) | |
Jul 03, 2018 | 15.15 | 15.15 | 15.15 | 0 | +0.15(+1.00%) | |
Jul 02, 2018 | 14.85 | 15.60 | 14.56 | 15.00 | 12,158 | +0.33(+2.22%) |
Jun 29, 2018 | 14.25 | 14.79 | 13.65 | 14.67 | 6,375 | +0.88(+6.35%) |
Jun 28, 2018 | 14.10 | 14.10 | 13.42 | 13.80 | 2,992 | +0.16(+1.14%) |
Jun 27, 2018 | 13.95 | 14.10 | 13.35 | 13.64 | 7,634 | +0.13(+0.93%) |
Jun 26, 2018 | 13.80 | 12.78 | 13.52 | 9,221 | +0.59(+4.54%) | |
Jun 25, 2018 | 13.05 | 13.31 | 12.93 | 12.93 | 2,691 | -0.27(-2.03%) |
Jun 22, 2018 | 12.90 | 13.65 | 12.44 | 13.20 | 9,326 | +0.16(+1.25%) |
Jun 21, 2018 | 13.05 | 13.39 | 12.96 | 13.04 | 8,189 | +0.13(+1.05%) |
Jun 20, 2018 | 12.90 | 13.20 | 12.90 | 12.90 | 4,622 | +0.00(+0.00%) |
Jun 19, 2018 | 13.05 | 13.05 | 12.60 | 12.90 | 7,520 | +0.00(+0.00%) |
Jun 18, 2018 | 12.79 | 13.28 | 12.64 | 12.90 | 3,252 | +0.05(+0.36%) |
Jun 15, 2018 | 12.60 | 12.60 | 12.85 | 10,295 | +0.25(+2.01%) | |
Jun 14, 2018 | 12.60 | 12.75 | 12.00 | 12.60 | 11,136 | +0.15(+1.20%) |
Jun 13, 2018 | 12.92 | 13.27 | 12.00 | 12.45 | 14,501 | -0.30(-2.35%) |
Jun 12, 2018 | 12.75 | 13.35 | 12.45 | 12.75 | 6,213 | +0.41(+3.32%) |
Jun 11, 2018 | 12.75 | 12.90 | 12.22 | 12.34 | 14,706 | -0.41(-3.21%) |
Jun 08, 2018 | 12.45 | 13.20 | 12.15 | 12.75 | 18,632 | +0.15(+1.19%) |
Jun 07, 2018 | 12.45 | 12.78 | 11.78 | 12.60 | 17,723 | +0.60(+5.01%) |
Jun 06, 2018 | 12.73 | 12.75 | 11.87 | 12.00 | 8,594 | -0.75(-5.89%) |
Jun 05, 2018 | 11.61 | 12.90 | 11.55 | 12.75 | 12,294 | +1.19(+10.26%) |
Jun 04, 2018 | 11.83 | 12.00 | 11.40 | 11.56 | 7,504 | -0.13(-1.10%) |