Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 11.07 | 11.07 | 11.07 | 0 | +0.21(+1.92%) | |
Aug 30, 2018 | 10.87 | 10.96 | 10.73 | 10.86 | 569,792 | -0.05(-0.50%) |
Aug 29, 2018 | 11.00 | 11.08 | 10.77 | 10.92 | 414,422 | -0.07(-0.66%) |
Aug 28, 2018 | 11.14 | 11.16 | 10.93 | 10.99 | 124,599 | -0.12(-1.06%) |
Aug 27, 2018 | 11.24 | 11.34 | 11.06 | 11.11 | 216,842 | -0.06(-0.57%) |
Aug 24, 2018 | 11.17 | 11.26 | 11.06 | 11.17 | 140,733 | +0.09(+0.82%) |
Aug 23, 2018 | 11.18 | 11.23 | 11.03 | 11.08 | 138,484 | -0.08(-0.73%) |
Aug 22, 2018 | 10.84 | 11.25 | 10.84 | 11.16 | 262,246 | +0.30(+2.75%) |
Aug 21, 2018 | 10.74 | 10.90 | 10.67 | 10.86 | 300,802 | +0.18(+1.70%) |
Aug 20, 2018 | 10.25 | 10.79 | 10.20 | 10.68 | 339,614 | +0.53(+5.17%) |
Aug 17, 2018 | 10.08 | 10.26 | 9.922 | 10.16 | 328,747 | +0.07(+0.72%) |
Aug 16, 2018 | 10.20 | 10.52 | 9.985 | 10.08 | 485,093 | +0.02(+0.18%) |
Aug 15, 2018 | 10.16 | 10.20 | 9.949 | 10.07 | 273,193 | -0.09(-0.89%) |
Aug 14, 2018 | 10.27 | 10.59 | 10.12 | 10.16 | 322,778 | -0.11(-1.06%) |
Aug 13, 2018 | 10.29 | 10.36 | 10.01 | 10.27 | 540,177 | -0.06(-0.60%) |
Aug 10, 2018 | 10.60 | 10.60 | 10.22 | 10.33 | 300,124 | -0.33(-3.07%) |
Aug 09, 2018 | 10.35 | 10.74 | 10.19 | 10.65 | 449,135 | +0.27(+2.64%) |
Aug 08, 2018 | 10.03 | 10.49 | 9.920 | 10.38 | 278,831 | +0.40(+3.99%) |
Aug 07, 2018 | 9.912 | 10.24 | 9.699 | 9.982 | 296,315 | +0.13(+1.35%) |
Aug 06, 2018 | 10.49 | 10.49 | 9.416 | 9.850 | 1,239,912 | -0.64(-6.08%) |
Aug 03, 2018 | 10.72 | 11.14 | 10.48 | 10.49 | 793,364 | -0.16(-1.50%) |
Aug 02, 2018 | 12.39 | 12.77 | 10.58 | 10.65 | 1,372,525 | -2.67(-20.07%) |
Aug 01, 2018 | 13.27 | 14.05 | 13.21 | 13.32 | 348,686 | +0.03(+0.20%) |
Jul 31, 2018 | 13.11 | 13.48 | 13.01 | 13.29 | 419,797 | +0.26(+1.97%) |
Jul 30, 2018 | 12.56 | 13.11 | 12.54 | 13.04 | 165,248 | +0.52(+4.17%) |
Jul 27, 2018 | 12.60 | 12.76 | 12.31 | 12.51 | 189,725 | -0.07(-0.56%) |
Jul 26, 2018 | 12.52 | 12.62 | 12.21 | 12.58 | 353,324 | +0.06(+0.49%) |
Jul 25, 2018 | 12.42 | 12.55 | 12.28 | 12.52 | 161,537 | +0.15(+1.22%) |
Jul 24, 2018 | 12.45 | 12.65 | 12.27 | 12.37 | 138,501 | -0.08(-0.64%) |
Jul 23, 2018 | 12.94 | 12.94 | 12.21 | 12.45 | 254,278 | -0.53(-4.09%) |
Jul 20, 2018 | 13.03 | 13.28 | 12.93 | 12.98 | 319,418 | -0.11(-0.81%) |
Jul 19, 2018 | 12.61 | 13.36 | 12.58 | 13.09 | 274,563 | +0.50(+4.01%) |
Jul 18, 2018 | 12.26 | 12.65 | 12.12 | 12.58 | 261,613 | +0.31(+2.52%) |
Jul 17, 2018 | 12.45 | 12.66 | 12.19 | 12.27 | 723,704 | -0.22(-1.77%) |
Jul 16, 2018 | 12.77 | 12.86 | 12.44 | 12.50 | 215,546 | -0.38(-2.96%) |
Jul 13, 2018 | 12.97 | 13.39 | 12.81 | 12.88 | 553,271 | -0.13(-1.02%) |
Jul 12, 2018 | 12.95 | 13.08 | 12.53 | 13.01 | 434,544 | +0.06(+0.48%) |
Jul 11, 2018 | 12.34 | 13.22 | 12.23 | 12.95 | 348,086 | +0.51(+4.13%) |
Jul 10, 2018 | 12.60 | 12.65 | 12.19 | 12.43 | 323,413 | -0.14(-1.13%) |
Jul 09, 2018 | 12.35 | 12.96 | 12.35 | 12.58 | 264,889 | +0.24(+1.94%) |
Jul 06, 2018 | 13.40 | 13.94 | 12.26 | 12.34 | 1,123,585 | -2.04(-14.16%) |
Jul 05, 2018 | 14.27 | 14.39 | 13.80 | 14.37 | 241,394 | +0.17(+1.18%) |
Jul 03, 2018 | 14.20 | 14.20 | 14.20 | 0 | +0.13(+0.94%) | |
Jul 02, 2018 | 13.77 | 14.11 | 13.60 | 14.07 | 270,359 | +0.21(+1.53%) |
Jun 29, 2018 | 14.12 | 14.27 | 13.84 | 13.86 | 258,411 | -0.16(-1.14%) |
Jun 28, 2018 | 13.92 | 14.19 | 13.84 | 14.02 | 242,664 | +0.09(+0.64%) |
Jun 27, 2018 | 14.58 | 14.65 | 13.92 | 13.93 | 265,989 | -0.58(-3.97%) |
Jun 26, 2018 | 14.62 | 14.73 | 14.04 | 14.50 | 227,110 | -0.12(-0.79%) |
Jun 25, 2018 | 14.29 | 14.74 | 14.09 | 14.62 | 627,337 | +0.37(+2.61%) |
Jun 22, 2018 | 14.19 | 14.72 | 14.06 | 14.25 | 1,814,129 | +0.04(+0.31%) |
Jun 21, 2018 | 13.74 | 14.27 | 13.40 | 14.20 | 892,490 | +0.45(+3.28%) |
Jun 20, 2018 | 13.41 | 14.07 | 13.35 | 13.75 | 517,097 | +0.40(+2.98%) |
Jun 19, 2018 | 12.48 | 13.48 | 12.31 | 13.35 | 449,514 | +0.71(+5.60%) |
Jun 18, 2018 | 11.93 | 12.68 | 11.88 | 12.65 | 424,791 | +0.65(+5.46%) |
Jun 15, 2018 | 12.04 | 11.62 | 11.99 | 738,658 | +0.37(+3.20%) | |
Jun 14, 2018 | 11.28 | 11.65 | 11.19 | 11.62 | 280,330 | +0.43(+3.88%) |
Jun 13, 2018 | 11.70 | 11.73 | 11.16 | 11.19 | 218,343 | -0.50(-4.24%) |
Jun 12, 2018 | 11.98 | 12.07 | 11.65 | 11.68 | 241,546 | -0.24(-2.00%) |
Jun 11, 2018 | 11.76 | 12.00 | 11.70 | 11.92 | 331,213 | +0.15(+1.28%) |
Jun 08, 2018 | 11.75 | 11.94 | 11.60 | 11.77 | 235,839 | +0.04(+0.30%) |
Jun 07, 2018 | 11.56 | 11.95 | 11.56 | 11.73 | 194,831 | +0.24(+2.08%) |
Jun 06, 2018 | 11.58 | 11.34 | 11.50 | 198,406 | +0.04(+0.39%) | |
Jun 05, 2018 | 11.48 | 11.58 | 11.27 | 11.45 | 276,201 | -0.01(-0.08%) |
Jun 04, 2018 | 11.27 | 11.58 | 11.26 | 11.46 | 402,717 | +0.27(+2.45%) |