Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 13.85 | 13.85 | 13.85 | 0 | +0.02(+0.14%) | |
Aug 30, 2018 | 13.85 | 13.99 | 13.70 | 13.83 | 332,503 | -0.01(-0.07%) |
Aug 29, 2018 | 13.68 | 13.84 | 13.66 | 13.84 | 331,117 | +0.12(+0.87%) |
Aug 28, 2018 | 13.79 | 14.03 | 13.47 | 13.72 | 481,473 | +0.09(+0.66%) |
Aug 27, 2018 | 13.66 | 13.83 | 13.35 | 13.63 | 522,674 | +0.03(+0.22%) |
Aug 24, 2018 | 13.75 | 13.86 | 13.53 | 13.60 | 1,281,500 | -0.16(-1.16%) |
Aug 23, 2018 | 13.45 | 13.86 | 13.45 | 13.76 | 542,311 | +0.26(+1.93%) |
Aug 22, 2018 | 13.44 | 13.58 | 13.33 | 13.50 | 643,691 | +0.10(+0.75%) |
Aug 21, 2018 | 13.17 | 13.54 | 13.03 | 13.40 | 833,654 | +0.56(+4.36%) |
Aug 20, 2018 | 12.73 | 12.88 | 12.70 | 12.84 | 424,349 | +0.17(+1.34%) |
Aug 17, 2018 | 12.53 | 12.68 | 12.48 | 12.67 | 306,800 | +0.12(+0.96%) |
Aug 16, 2018 | 12.58 | 12.74 | 12.49 | 12.55 | 325,883 | +0.02(+0.16%) |
Aug 15, 2018 | 12.65 | 12.74 | 12.39 | 12.53 | 387,660 | -0.12(-0.95%) |
Aug 14, 2018 | 12.72 | 12.84 | 12.58 | 12.65 | 607,467 | -0.06(-0.47%) |
Aug 13, 2018 | 12.58 | 12.85 | 12.49 | 12.71 | 1,117,577 | +0.21(+1.68%) |
Aug 10, 2018 | 12.07 | 12.65 | 11.87 | 12.50 | 6,176,200 | -0.57(-4.36%) |
Aug 09, 2018 | 13.61 | 13.74 | 13.00 | 13.07 | 748,005 | -0.47(-3.47%) |
Aug 08, 2018 | 13.70 | 13.88 | 13.42 | 13.54 | 482,138 | -0.13(-0.95%) |
Aug 07, 2018 | 14.39 | 14.45 | 13.61 | 13.67 | 652,778 | -1.20(-8.07%) |
Aug 06, 2018 | 14.45 | 15.00 | 14.45 | 14.87 | 762,900 | +0.47(+3.26%) |
Aug 03, 2018 | 14.07 | 14.49 | 14.07 | 14.40 | 473,200 | +0.33(+2.35%) |
Aug 02, 2018 | 13.92 | 14.15 | 13.92 | 14.07 | 211,220 | +0.08(+0.57%) |
Aug 01, 2018 | 13.96 | 14.05 | 13.82 | 13.99 | 413,914 | -0.01(-0.07%) |
Jul 31, 2018 | 13.86 | 14.01 | 13.80 | 14.00 | 347,240 | +0.21(+1.52%) |
Jul 30, 2018 | 13.79 | 14.09 | 13.76 | 13.79 | 376,997 | -0.02(-0.14%) |
Jul 27, 2018 | 13.80 | 13.93 | 13.71 | 13.81 | 427,100 | +0.00(+0.00%) |
Jul 26, 2018 | 13.71 | 14.02 | 13.71 | 13.81 | 475,725 | +0.01(+0.07%) |
Jul 25, 2018 | 14.07 | 14.28 | 13.74 | 13.80 | 530,356 | -0.22(-1.57%) |
Jul 24, 2018 | 11.99 | 14.47 | 11.99 | 14.02 | 1,733,795 | +0.00(+0.00%) |
Jul 23, 2018 | 14.10 | 14.44 | 13.90 | 14.02 | 668,604 | -0.10(-0.71%) |
Jul 20, 2018 | 14.10 | 14.31 | 13.98 | 14.12 | 473,998 | +0.07(+0.50%) |
Jul 19, 2018 | 13.82 | 14.35 | 13.82 | 14.05 | 611,085 | +0.24(+1.74%) |
Jul 18, 2018 | 13.92 | 13.93 | 13.68 | 13.81 | 364,349 | -0.15(-1.07%) |
Jul 17, 2018 | 13.98 | 14.14 | 13.72 | 13.96 | 354,428 | -0.03(-0.21%) |
Jul 16, 2018 | 13.98 | 14.12 | 13.88 | 13.99 | 472,874 | +0.10(+0.72%) |
Jul 13, 2018 | 14.15 | 13.58 | 13.89 | 802,681 | -0.04(-0.29%) | |
Jul 12, 2018 | 14.11 | 14.14 | 13.72 | 13.93 | 373,514 | -0.09(-0.64%) |
Jul 11, 2018 | 14.28 | 14.61 | 13.98 | 14.02 | 359,501 | -0.23(-1.61%) |
Jul 10, 2018 | 14.00 | 14.35 | 13.96 | 14.25 | 476,713 | +0.22(+1.57%) |
Jul 09, 2018 | 14.10 | 14.20 | 13.91 | 14.03 | 258,661 | +0.03(+0.21%) |
Jul 06, 2018 | 13.89 | 14.11 | 13.77 | 14.00 | 288,411 | +0.15(+1.08%) |
Jul 05, 2018 | 13.81 | 13.89 | 13.69 | 13.85 | 312,140 | +0.05(+0.36%) |
Jul 03, 2018 | 13.80 | 13.80 | 13.80 | 0 | +0.03(+0.22%) | |
Jul 02, 2018 | 13.07 | 13.99 | 13.00 | 13.77 | 656,295 | +0.66(+5.03%) |
Jun 29, 2018 | 13.25 | 13.58 | 13.01 | 13.11 | 564,378 | -0.16(-1.21%) |
Jun 28, 2018 | 13.62 | 13.62 | 13.02 | 13.27 | 514,659 | -0.39(-2.86%) |
Jun 27, 2018 | 13.76 | 13.97 | 13.63 | 13.66 | 444,046 | -0.11(-0.80%) |
Jun 26, 2018 | 13.60 | 13.95 | 13.45 | 13.77 | 307,467 | +0.27(+2.00%) |
Jun 25, 2018 | 14.01 | 14.15 | 13.44 | 13.50 | 643,153 | -0.55(-3.91%) |
Jun 22, 2018 | 13.95 | 14.18 | 13.87 | 14.05 | 1,016,511 | +0.13(+0.93%) |
Jun 21, 2018 | 13.59 | 14.04 | 13.36 | 13.92 | 770,493 | +0.45(+3.34%) |
Jun 20, 2018 | 13.45 | 13.59 | 13.23 | 13.47 | 400,467 | +0.08(+0.60%) |
Jun 19, 2018 | 12.97 | 13.40 | 12.76 | 13.39 | 562,400 | +0.39(+3.00%) |
Jun 18, 2018 | 13.03 | 13.20 | 12.88 | 13.00 | 179,228 | -0.08(-0.61%) |
Jun 15, 2018 | 13.25 | 13.11 | 13.08 | 576,806 | -0.03(-0.23%) | |
Jun 14, 2018 | 12.98 | 13.11 | 12.61 | 13.11 | 319,764 | +0.16(+1.24%) |
Jun 13, 2018 | 12.99 | 13.07 | 12.84 | 12.95 | 231,741 | -0.05(-0.38%) |
Jun 12, 2018 | 13.03 | 13.15 | 12.90 | 13.00 | 391,244 | +0.04(+0.31%) |
Jun 11, 2018 | 12.79 | 12.99 | 12.54 | 12.96 | 391,283 | +0.20(+1.57%) |
Jun 08, 2018 | 12.72 | 12.82 | 12.57 | 12.76 | 313,318 | +0.03(+0.24%) |
Jun 07, 2018 | 12.42 | 12.82 | 12.26 | 12.73 | 716,853 | +0.42(+3.41%) |
Jun 06, 2018 | 12.60 | 12.31 | 527,787 | +0.17(+1.40%) | ||
Jun 05, 2018 | 12.64 | 12.75 | 12.08 | 12.14 | 607,688 | -0.48(-3.80%) |
Jun 04, 2018 | 12.60 | 12.79 | 12.21 | 12.62 | 677,933 | +0.08(+0.64%) |