Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 14.01 | 14.01 | 14.01 | 0 | +0.10(+0.72%) | |
Aug 30, 2018 | 13.93 | 14.05 | 13.58 | 13.91 | 183,902 | -0.15(-1.07%) |
Aug 29, 2018 | 13.99 | 14.12 | 13.70 | 14.06 | 249,397 | +0.13(+0.93%) |
Aug 28, 2018 | 13.77 | 14.06 | 13.68 | 13.93 | 262,672 | +0.27(+1.98%) |
Aug 27, 2018 | 13.99 | 14.23 | 13.60 | 13.66 | 311,283 | -0.26(-1.87%) |
Aug 24, 2018 | 13.61 | 13.99 | 13.52 | 13.92 | 327,600 | +0.51(+3.80%) |
Aug 23, 2018 | 13.60 | 13.60 | 13.28 | 13.41 | 175,423 | -0.26(-1.90%) |
Aug 22, 2018 | 13.82 | 13.91 | 13.54 | 13.67 | 276,145 | -0.04(-0.29%) |
Aug 21, 2018 | 13.67 | 13.96 | 13.67 | 13.71 | 370,503 | +0.16(+1.18%) |
Aug 20, 2018 | 13.50 | 13.71 | 13.46 | 13.55 | 298,948 | +0.14(+1.04%) |
Aug 17, 2018 | 13.15 | 13.43 | 12.92 | 13.41 | 397,100 | +0.21(+1.59%) |
Aug 16, 2018 | 13.17 | 13.37 | 13.06 | 13.20 | 277,859 | +0.28(+2.17%) |
Aug 15, 2018 | 13.07 | 13.13 | 12.72 | 12.92 | 500,535 | -0.36(-2.71%) |
Aug 14, 2018 | 13.29 | 13.46 | 13.16 | 13.28 | 222,987 | +0.07(+0.53%) |
Aug 13, 2018 | 13.51 | 13.56 | 13.02 | 13.21 | 464,194 | -0.28(-2.08%) |
Aug 10, 2018 | 13.55 | 13.71 | 13.33 | 13.49 | 366,200 | -0.23(-1.68%) |
Aug 09, 2018 | 13.70 | 13.90 | 13.51 | 13.72 | 292,809 | +0.04(+0.29%) |
Aug 08, 2018 | 14.28 | 14.32 | 13.50 | 13.68 | 407,842 | -0.61(-4.27%) |
Aug 07, 2018 | 14.18 | 14.75 | 14.14 | 14.29 | 396,502 | +0.27(+1.93%) |
Aug 06, 2018 | 13.53 | 14.05 | 13.38 | 14.02 | 394,112 | +0.43(+3.16%) |
Aug 03, 2018 | 13.30 | 13.74 | 13.30 | 13.59 | 455,900 | +0.30(+2.26%) |
Aug 02, 2018 | 13.46 | 13.60 | 13.20 | 13.29 | 602,932 | -0.42(-3.06%) |
Aug 01, 2018 | 13.84 | 13.84 | 13.26 | 13.71 | 567,949 | -0.19(-1.37%) |
Jul 31, 2018 | 14.40 | 14.40 | 13.39 | 13.90 | 1,428,657 | -0.51(-3.54%) |
Jul 30, 2018 | 15.32 | 15.32 | 14.04 | 14.41 | 1,899,514 | -1.10(-7.09%) |
Jul 27, 2018 | 17.33 | 17.50 | 15.09 | 15.51 | 1,836,300 | -2.92(-15.84%) |
Jul 26, 2018 | 18.46 | 17.86 | 18.43 | 227,661 | +0.20(+1.10%) | |
Jul 25, 2018 | 18.13 | 18.29 | 17.80 | 18.23 | 163,519 | +0.06(+0.33%) |
Jul 24, 2018 | 18.30 | 18.84 | 18.01 | 18.17 | 336,343 | +0.16(+0.89%) |
Jul 23, 2018 | 17.78 | 18.11 | 17.58 | 18.01 | 125,530 | +0.30(+1.69%) |
Jul 20, 2018 | 17.80 | 17.99 | 17.71 | 17.71 | 170,840 | -0.09(-0.51%) |
Jul 19, 2018 | 17.78 | 17.82 | 17.34 | 17.80 | 235,011 | -0.18(-1.00%) |
Jul 18, 2018 | 17.69 | 18.00 | 17.64 | 17.98 | 250,541 | +0.36(+2.04%) |
Jul 17, 2018 | 17.09 | 17.68 | 17.09 | 17.62 | 126,951 | +0.47(+2.74%) |
Jul 16, 2018 | 17.69 | 17.70 | 16.97 | 17.15 | 171,490 | -0.45(-2.56%) |
Jul 13, 2018 | 17.65 | 17.87 | 17.56 | 17.60 | 93,538 | -0.04(-0.23%) |
Jul 12, 2018 | 17.64 | 17.75 | 17.23 | 17.64 | 119,527 | +0.15(+0.86%) |
Jul 11, 2018 | 17.03 | 17.65 | 17.03 | 17.49 | 167,148 | -0.18(-1.02%) |
Jul 10, 2018 | 17.67 | 17.89 | 17.44 | 17.67 | 158,553 | +0.16(+0.91%) |
Jul 09, 2018 | 17.40 | 17.56 | 17.03 | 17.51 | 175,994 | +0.39(+2.28%) |
Jul 06, 2018 | 16.74 | 17.32 | 16.62 | 17.12 | 111,191 | +0.29(+1.72%) |
Jul 05, 2018 | 16.82 | 16.83 | 16.35 | 16.83 | 170,113 | +0.22(+1.32%) |
Jul 03, 2018 | 16.61 | 16.61 | 16.61 | 0 | -0.22(-1.31%) | |
Jul 02, 2018 | 16.12 | 16.84 | 16.10 | 16.83 | 231,096 | +0.48(+2.94%) |
Jun 29, 2018 | 16.72 | 16.92 | 16.26 | 16.35 | 188,890 | -0.18(-1.09%) |
Jun 28, 2018 | 16.18 | 16.66 | 16.00 | 16.53 | 304,047 | +0.29(+1.79%) |
Jun 27, 2018 | 16.81 | 16.90 | 16.23 | 16.24 | 261,049 | -0.51(-3.04%) |
Jun 26, 2018 | 16.46 | 16.91 | 16.18 | 16.75 | 203,626 | +0.31(+1.89%) |
Jun 25, 2018 | 17.54 | 17.55 | 16.34 | 16.44 | 276,383 | -1.33(-7.48%) |
Jun 22, 2018 | 17.55 | 17.90 | 17.48 | 17.77 | 292,228 | +0.53(+3.07%) |
Jun 21, 2018 | 18.04 | 18.21 | 17.20 | 17.24 | 321,252 | -0.95(-5.22%) |
Jun 20, 2018 | 18.40 | 18.40 | 18.05 | 18.19 | 264,392 | -0.01(-0.05%) |
Jun 19, 2018 | 17.86 | 18.30 | 17.57 | 18.20 | 231,792 | -0.07(-0.38%) |
Jun 18, 2018 | 17.88 | 18.33 | 17.78 | 18.27 | 187,709 | +0.16(+0.88%) |
Jun 15, 2018 | 18.79 | 17.67 | 18.11 | 820,838 | -0.68(-3.62%) | |
Jun 14, 2018 | 18.35 | 18.82 | 17.99 | 18.79 | 440,049 | +0.77(+4.27%) |
Jun 13, 2018 | 18.14 | 18.24 | 17.66 | 18.02 | 282,029 | -0.05(-0.28%) |
Jun 12, 2018 | 17.79 | 18.17 | 17.38 | 18.07 | 379,318 | +0.25(+1.40%) |
Jun 11, 2018 | 18.32 | 18.39 | 17.59 | 17.82 | 483,134 | -0.51(-2.78%) |
Jun 08, 2018 | 18.42 | 18.57 | 18.29 | 18.33 | 284,368 | -0.11(-0.60%) |
Jun 07, 2018 | 18.56 | 18.59 | 18.22 | 18.44 | 223,486 | -0.16(-0.86%) |
Jun 06, 2018 | 18.61 | 18.60 | 256,204 | +0.41(+2.25%) | ||
Jun 05, 2018 | 17.95 | 18.34 | 17.81 | 18.19 | 383,164 | +0.23(+1.28%) |
Jun 04, 2018 | 17.94 | 18.33 | 17.69 | 17.96 | 201,536 | +0.10(+0.56%) |