Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 13.05 | 13.05 | 13.05 | 0 | +0.40(+3.16%) | |
Aug 30, 2018 | 12.93 | 13.49 | 12.52 | 12.65 | 39,439 | -0.26(-2.01%) |
Aug 29, 2018 | 14.00 | 14.00 | 12.71 | 12.91 | 58,803 | +0.42(+3.36%) |
Aug 28, 2018 | 12.47 | 13.01 | 12.13 | 12.49 | 43,088 | +0.22(+1.79%) |
Aug 27, 2018 | 12.11 | 12.82 | 12.10 | 12.27 | 20,744 | +0.13(+1.07%) |
Aug 24, 2018 | 12.19 | 12.62 | 12.02 | 12.14 | 17,000 | +0.06(+0.50%) |
Aug 23, 2018 | 11.62 | 12.17 | 11.62 | 12.08 | 37,972 | +0.46(+3.96%) |
Aug 22, 2018 | 12.00 | 12.14 | 11.38 | 11.62 | 17,803 | -0.13(-1.11%) |
Aug 21, 2018 | 10.87 | 11.75 | 10.87 | 11.75 | 16,330 | +0.83(+7.60%) |
Aug 20, 2018 | 11.79 | 12.28 | 10.79 | 10.92 | 93,660 | -1.05(-8.77%) |
Aug 17, 2018 | 12.50 | 12.79 | 11.74 | 11.97 | 29,700 | -0.55(-4.39%) |
Aug 16, 2018 | 13.04 | 13.04 | 12.29 | 12.52 | 48,612 | -0.46(-3.54%) |
Aug 15, 2018 | 13.89 | 13.89 | 12.92 | 12.98 | 32,195 | -0.02(-0.15%) |
Aug 14, 2018 | 14.11 | 14.11 | 12.92 | 13.00 | 47,935 | -0.97(-6.94%) |
Aug 13, 2018 | 14.84 | 14.84 | 13.97 | 13.97 | 30,682 | -1.04(-6.93%) |
Aug 10, 2018 | 15.00 | 15.25 | 14.76 | 15.01 | 11,600 | -0.05(-0.33%) |
Aug 09, 2018 | 14.77 | 15.24 | 14.32 | 15.06 | 83,155 | +0.36(+2.45%) |
Aug 08, 2018 | 15.29 | 15.77 | 14.70 | 14.70 | 55,696 | -0.06(-0.41%) |
Aug 07, 2018 | 14.50 | 15.56 | 14.01 | 14.76 | 48,359 | +0.44(+3.07%) |
Aug 06, 2018 | 14.00 | 14.50 | 14.00 | 14.32 | 19,236 | +0.48(+3.47%) |
Aug 03, 2018 | 14.35 | 14.50 | 13.77 | 13.84 | 34,100 | -0.61(-4.22%) |
Aug 02, 2018 | 13.48 | 14.50 | 13.42 | 14.45 | 40,134 | +1.16(+8.73%) |
Aug 01, 2018 | 13.60 | 13.62 | 12.86 | 13.29 | 57,645 | -0.24(-1.77%) |
Jul 31, 2018 | 13.53 | 13.92 | 13.40 | 13.53 | 47,591 | +0.00(+0.00%) |
Jul 30, 2018 | 14.22 | 14.58 | 13.44 | 13.53 | 71,117 | -0.80(-5.58%) |
Jul 27, 2018 | 15.13 | 15.51 | 14.20 | 14.33 | 69,500 | -0.80(-5.29%) |
Jul 26, 2018 | 15.19 | 15.19 | 15.00 | 15.13 | 34,774 | -0.02(-0.13%) |
Jul 25, 2018 | 15.71 | 15.85 | 15.05 | 15.15 | 30,684 | -0.29(-1.88%) |
Jul 24, 2018 | 16.75 | 16.97 | 15.01 | 15.44 | 152,160 | -1.05(-6.37%) |
Jul 23, 2018 | 16.65 | 17.26 | 16.36 | 16.49 | 107,627 | -0.13(-0.78%) |
Jul 20, 2018 | 16.56 | 17.00 | 16.55 | 16.62 | 91,078 | +0.06(+0.36%) |
Jul 19, 2018 | 15.91 | 16.62 | 16.56 | 300,828 | +0.65(+4.09%) | |
Jul 18, 2018 | 15.59 | 16.26 | 15.54 | 15.91 | 159,494 | +0.48(+3.11%) |
Jul 17, 2018 | 15.30 | 15.93 | 15.19 | 15.43 | 112,333 | +0.02(+0.13%) |
Jul 16, 2018 | 16.25 | 16.45 | 14.85 | 15.41 | 291,121 | -0.92(-5.63%) |
Jul 13, 2018 | 16.33 | 623,428 | +1.37(+9.16%) | |||
Jul 12, 2018 | 15.10 | 15.10 | 14.80 | 14.96 | 59,321 | -0.01(-0.07%) |
Jul 11, 2018 | 15.00 | 15.07 | 14.81 | 14.97 | 64,756 | +0.14(+0.94%) |
Jul 10, 2018 | 15.14 | 15.32 | 14.82 | 14.83 | 357,798 | -0.24(-1.59%) |
Jul 09, 2018 | 15.11 | 15.27 | 14.80 | 15.07 | 65,845 | +0.07(+0.47%) |
Jul 06, 2018 | 15.56 | 14.96 | 15.00 | 20,303 | -0.13(-0.86%) | |
Jul 05, 2018 | 15.37 | 15.44 | 15.12 | 15.13 | 74,112 | -0.24(-1.56%) |
Jul 03, 2018 | 15.37 | 15.37 | 15.37 | 0 | +0.05(+0.33%) | |
Jul 02, 2018 | 15.25 | 15.39 | 14.61 | 15.32 | 57,939 | +0.18(+1.19%) |
Jun 29, 2018 | 14.58 | 15.32 | 14.58 | 15.14 | 57,569 | +0.62(+4.27%) |
Jun 28, 2018 | 14.33 | 14.70 | 14.20 | 14.52 | 68,243 | +0.08(+0.55%) |
Jun 27, 2018 | 14.63 | 14.69 | 13.77 | 14.44 | 110,465 | -0.25(-1.70%) |
Jun 26, 2018 | 14.44 | 14.93 | 13.65 | 14.69 | 87,813 | +0.44(+3.09%) |
Jun 25, 2018 | 14.40 | 14.48 | 13.15 | 14.25 | 94,960 | -0.46(-3.13%) |
Jun 22, 2018 | 14.99 | 15.00 | 13.76 | 14.71 | 75,362 | -0.22(-1.47%) |
Jun 21, 2018 | 14.01 | 15.09 | 14.01 | 14.93 | 384,195 | +0.63(+4.41%) |
Jun 20, 2018 | 15.60 | 15.70 | 13.88 | 14.30 | 1,309,197 | -1.09(-7.08%) |
Jun 19, 2018 | 17.60 | 17.73 | 14.75 | 15.39 | 165,997 | -2.48(-13.88%) |
Jun 18, 2018 | 18.00 | 20.35 | 16.62 | 17.87 | 956,916 | +3.32(+22.82%) |
Jun 15, 2018 | 15.01 | 14.52 | 14.55 | 33,474 | -0.45(-3.00%) | |
Jun 14, 2018 | 14.15 | 15.25 | 13.21 | 15.00 | 473,272 | +0.98(+6.99%) |
Jun 13, 2018 | 14.86 | 14.86 | 13.77 | 14.02 | 49,094 | -0.95(-6.35%) |
Jun 12, 2018 | 14.98 | 15.37 | 14.67 | 14.97 | 159,367 | +0.35(+2.39%) |
Jun 11, 2018 | 14.20 | 14.62 | 14.00 | 14.62 | 80,424 | -0.04(-0.24%) |
Jun 08, 2018 | 13.18 | 14.65 | 13.18 | 14.65 | 56,615 | +1.27(+9.53%) |
Jun 07, 2018 | 13.10 | 13.60 | 12.87 | 13.38 | 36,454 | +0.37(+2.84%) |
Jun 06, 2018 | 13.00 | 13.05 | 13.00 | 13.01 | 3,762 | +0.05(+0.39%) |
Jun 05, 2018 | 13.07 | 13.07 | 12.93 | 12.96 | 11,096 | -0.02(-0.15%) |
Jun 04, 2018 | 13.02 | 13.02 | 12.73 | 12.98 | 4,721 | -0.22(-1.67%) |