Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 13.60 | 13.60 | 13.60 | 0 | +0.16(+1.21%) | |
Aug 30, 2018 | 13.70 | 13.73 | 13.40 | 13.44 | 7,018,739 | -0.38(-2.72%) |
Aug 29, 2018 | 13.93 | 13.98 | 13.71 | 13.81 | 6,234,391 | -0.15(-1.07%) |
Aug 28, 2018 | 13.87 | 14.08 | 13.62 | 13.96 | 5,759,670 | +0.16(+1.14%) |
Aug 27, 2018 | 13.72 | 14.16 | 13.72 | 13.81 | 5,656,431 | +0.10(+0.75%) |
Aug 24, 2018 | 13.55 | 13.78 | 13.32 | 13.70 | 4,559,632 | +0.14(+1.04%) |
Aug 23, 2018 | 13.12 | 13.69 | 13.11 | 13.56 | 10,606,358 | +0.41(+3.14%) |
Aug 22, 2018 | 13.23 | 13.36 | 13.03 | 13.15 | 5,196,019 | +0.04(+0.29%) |
Aug 21, 2018 | 13.30 | 13.39 | 13.09 | 13.11 | 4,918,559 | -0.11(-0.84%) |
Aug 20, 2018 | 13.14 | 13.34 | 12.92 | 13.22 | 6,779,251 | +0.22(+1.71%) |
Aug 17, 2018 | 12.66 | 13.10 | 12.53 | 13.00 | 11,335,425 | +0.36(+2.88%) |
Aug 16, 2018 | 12.89 | 12.96 | 12.58 | 12.63 | 8,154,375 | -0.11(-0.89%) |
Aug 15, 2018 | 12.99 | 13.15 | 12.53 | 12.75 | 10,894,503 | -0.42(-3.18%) |
Aug 14, 2018 | 13.42 | 13.72 | 12.96 | 13.17 | 19,464,176 | -0.42(-3.08%) |
Aug 13, 2018 | 13.79 | 13.93 | 13.53 | 13.59 | 11,136,368 | -0.23(-1.63%) |
Aug 10, 2018 | 13.31 | 14.06 | 12.98 | 13.81 | 21,712,340 | +0.42(+3.13%) |
Aug 09, 2018 | 12.44 | 13.58 | 12.31 | 13.39 | 29,446,764 | +1.00(+8.07%) |
Aug 08, 2018 | 12.37 | 12.76 | 11.86 | 12.39 | 58,362,208 | +1.83(+17.28%) |
Aug 07, 2018 | 10.52 | 10.60 | 10.36 | 10.57 | 14,215,540 | +0.13(+1.22%) |
Aug 06, 2018 | 10.50 | 10.50 | 10.07 | 10.44 | 11,710,627 | +0.14(+1.40%) |
Aug 03, 2018 | 10.37 | 10.40 | 10.07 | 10.29 | 4,401,413 | -0.05(-0.45%) |
Aug 02, 2018 | 10.03 | 10.38 | 9.966 | 10.34 | 9,148,954 | +0.29(+2.92%) |
Aug 01, 2018 | 9.776 | 10.15 | 9.689 | 10.05 | 7,307,568 | +0.23(+2.35%) |
Jul 31, 2018 | 9.629 | 9.917 | 9.572 | 9.817 | 8,337,128 | +0.24(+2.53%) |
Jul 30, 2018 | 10.22 | 10.22 | 9.567 | 9.575 | 11,263,520 | -0.54(-5.32%) |
Jul 27, 2018 | 10.49 | 10.51 | 9.993 | 10.11 | 7,067,944 | -0.32(-3.05%) |
Jul 26, 2018 | 10.76 | 10.38 | 10.43 | 6,807,109 | -0.37(-3.45%) | |
Jul 25, 2018 | 10.40 | 10.86 | 10.34 | 10.80 | 5,910,081 | +0.43(+4.19%) |
Jul 24, 2018 | 10.85 | 10.35 | 10.37 | 7,728,057 | -0.20(-1.85%) | |
Jul 23, 2018 | 10.44 | 10.61 | 10.27 | 10.56 | 6,358,843 | +0.14(+1.36%) |
Jul 20, 2018 | 10.60 | 10.71 | 10.41 | 10.42 | 4,578,427 | -0.17(-1.62%) |
Jul 19, 2018 | 10.78 | 10.59 | 10.59 | 3,905,487 | -0.09(-0.84%) | |
Jul 18, 2018 | 10.83 | 10.91 | 10.58 | 10.68 | 5,178,847 | -0.15(-1.43%) |
Jul 17, 2018 | 10.63 | 10.84 | 10.56 | 10.84 | 7,046,063 | +0.12(+1.09%) |
Jul 16, 2018 | 10.60 | 10.76 | 10.59 | 10.72 | 4,162,426 | +0.15(+1.44%) |
Jul 13, 2018 | 10.75 | 10.99 | 10.50 | 10.57 | 4,908,404 | -0.18(-1.72%) |
Jul 12, 2018 | 10.35 | 10.82 | 10.35 | 10.75 | 7,342,770 | +0.40(+3.89%) |
Jul 11, 2018 | 10.26 | 10.55 | 10.15 | 10.35 | 8,602,887 | -0.08(-0.81%) |
Jul 10, 2018 | 10.88 | 10.93 | 10.40 | 10.44 | 9,240,481 | -0.39(-3.57%) |
Jul 09, 2018 | 10.93 | 10.98 | 10.64 | 10.82 | 6,263,555 | -0.05(-0.45%) |
Jul 06, 2018 | 10.67 | 10.98 | 10.58 | 10.87 | 5,563,737 | +0.23(+2.20%) |
Jul 05, 2018 | 10.57 | 10.72 | 10.43 | 10.64 | 8,849,910 | +0.15(+1.43%) |
Jul 03, 2018 | 10.49 | 10.49 | 10.49 | 0 | -0.24(-2.25%) | |
Jul 02, 2018 | 10.37 | 10.76 | 10.24 | 10.73 | 7,764,679 | +0.20(+1.91%) |
Jun 29, 2018 | 10.74 | 10.76 | 10.51 | 10.53 | 7,612,749 | -0.12(-1.10%) |
Jun 28, 2018 | 10.60 | 10.74 | 10.41 | 10.65 | 8,482,693 | +0.00(+0.03%) |
Jun 27, 2018 | 11.04 | 11.10 | 10.62 | 10.64 | 7,995,634 | -0.32(-2.95%) |
Jun 26, 2018 | 11.05 | 11.26 | 10.95 | 10.97 | 8,031,546 | -0.06(-0.57%) |
Jun 25, 2018 | 11.44 | 11.54 | 10.81 | 11.03 | 9,664,841 | -0.58(-4.99%) |
Jun 22, 2018 | 11.84 | 11.89 | 11.46 | 11.61 | 12,302,919 | -0.27(-2.24%) |
Jun 21, 2018 | 11.78 | 12.10 | 11.75 | 11.87 | 9,824,623 | +0.18(+1.58%) |
Jun 20, 2018 | 11.99 | 12.06 | 11.66 | 11.69 | 6,803,337 | -0.24(-2.03%) |
Jun 19, 2018 | 11.78 | 11.99 | 11.60 | 11.93 | 4,920,149 | +0.01(+0.05%) |
Jun 18, 2018 | 11.56 | 11.95 | 11.50 | 11.93 | 6,172,918 | +0.25(+2.12%) |
Jun 15, 2018 | 11.81 | 11.55 | 11.68 | 5,600,970 | -0.13(-1.08%) | |
Jun 14, 2018 | 11.77 | 11.98 | 11.74 | 11.81 | 5,287,815 | +0.07(+0.60%) |
Jun 13, 2018 | 11.80 | 11.96 | 11.63 | 11.74 | 6,062,320 | -0.05(-0.46%) |
Jun 12, 2018 | 11.44 | 12.04 | 11.44 | 11.79 | 8,306,632 | +0.35(+3.09%) |
Jun 11, 2018 | 11.83 | 11.98 | 11.39 | 11.44 | 11,547,205 | +0.15(+1.35%) |
Jun 08, 2018 | 11.07 | 11.37 | 11.04 | 11.28 | 6,613,104 | +0.18(+1.59%) |
Jun 07, 2018 | 11.58 | 11.62 | 11.00 | 11.11 | 9,024,079 | -0.47(-4.04%) |
Jun 06, 2018 | 11.66 | 11.75 | 11.43 | 11.57 | 6,593,525 | -0.05(-0.44%) |
Jun 05, 2018 | 11.52 | 11.74 | 11.47 | 11.63 | 7,574,872 | +0.12(+1.04%) |
Jun 04, 2018 | 11.60 | 11.60 | 11.30 | 11.51 | 5,696,309 | -0.07(-0.56%) |