Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 13.52 | 13.52 | 13.52 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 13.52 | 13.58 | 13.42 | 13.52 | 248,312 | +0.01(+0.05%) |
Aug 29, 2018 | 13.57 | 13.63 | 13.45 | 13.52 | 787,881 | -0.04(-0.32%) |
Aug 28, 2018 | 13.43 | 13.57 | 13.34 | 13.56 | 578,898 | +0.15(+1.15%) |
Aug 27, 2018 | 13.49 | 13.54 | 13.36 | 13.41 | 469,083 | -0.07(-0.49%) |
Aug 24, 2018 | 13.38 | 13.49 | 13.31 | 13.47 | 426,201 | +0.06(+0.44%) |
Aug 23, 2018 | 13.44 | 13.52 | 13.38 | 13.41 | 458,373 | -0.04(-0.33%) |
Aug 22, 2018 | 13.49 | 13.55 | 13.30 | 13.46 | 356,808 | -0.05(-0.38%) |
Aug 21, 2018 | 13.36 | 13.56 | 13.30 | 13.51 | 786,793 | +0.21(+1.54%) |
Aug 20, 2018 | 13.36 | 13.43 | 13.23 | 13.30 | 926,232 | +0.02(+0.17%) |
Aug 17, 2018 | 13.22 | 13.33 | 13.17 | 13.28 | 1,619,128 | +0.02(+0.17%) |
Aug 16, 2018 | 13.13 | 13.30 | 13.05 | 13.26 | 1,080,825 | +0.12(+0.95%) |
Aug 15, 2018 | 13.07 | 13.18 | 12.94 | 13.14 | 2,838,770 | +0.04(+0.34%) |
Aug 14, 2018 | 12.82 | 13.20 | 12.82 | 13.09 | 1,064,054 | +0.26(+2.06%) |
Aug 13, 2018 | 12.80 | 12.86 | 12.69 | 12.83 | 684,125 | +0.09(+0.69%) |
Aug 10, 2018 | 12.92 | 13.04 | 12.72 | 12.74 | 1,644,231 | -0.21(-1.59%) |
Aug 09, 2018 | 12.94 | 13.05 | 12.93 | 12.94 | 640,326 | +0.01(+0.11%) |
Aug 08, 2018 | 13.00 | 13.03 | 12.82 | 12.93 | 538,897 | -0.06(-0.45%) |
Aug 07, 2018 | 13.11 | 13.11 | 12.91 | 12.99 | 1,042,651 | -0.10(-0.78%) |
Aug 06, 2018 | 12.94 | 13.17 | 12.86 | 13.09 | 878,071 | +0.18(+1.36%) |
Aug 03, 2018 | 12.56 | 13.09 | 12.50 | 12.92 | 1,094,562 | +0.43(+3.46%) |
Aug 02, 2018 | 12.90 | 12.90 | 12.28 | 12.48 | 975,559 | -0.02(-0.18%) |
Aug 01, 2018 | 12.34 | 12.53 | 12.15 | 12.50 | 773,730 | +0.11(+0.89%) |
Jul 31, 2018 | 12.16 | 12.44 | 12.16 | 12.39 | 599,375 | +0.23(+1.87%) |
Jul 30, 2018 | 12.04 | 12.22 | 11.94 | 12.17 | 322,892 | +0.10(+0.85%) |
Jul 27, 2018 | 12.37 | 12.40 | 11.95 | 12.06 | 497,144 | -0.28(-2.26%) |
Jul 26, 2018 | 12.32 | 12.50 | 12.32 | 12.34 | 799,350 | +0.02(+0.18%) |
Jul 25, 2018 | 12.23 | 12.43 | 12.23 | 12.32 | 699,893 | +0.08(+0.66%) |
Jul 24, 2018 | 12.43 | 12.43 | 12.21 | 12.24 | 731,377 | -0.15(-1.24%) |
Jul 23, 2018 | 12.46 | 12.48 | 12.29 | 12.39 | 665,987 | -0.07(-0.53%) |
Jul 20, 2018 | 12.69 | 12.37 | 12.46 | 662,621 | -0.22(-1.73%) | |
Jul 19, 2018 | 12.34 | 12.75 | 12.31 | 12.68 | 639,591 | +0.31(+2.49%) |
Jul 18, 2018 | 12.33 | 12.38 | 12.20 | 12.37 | 481,596 | +0.01(+0.06%) |
Jul 17, 2018 | 12.45 | 12.53 | 12.35 | 12.37 | 478,984 | -0.04(-0.35%) |
Jul 16, 2018 | 12.36 | 12.47 | 12.24 | 12.41 | 368,486 | +0.02(+0.18%) |
Jul 13, 2018 | 12.64 | 12.37 | 12.39 | 345,560 | -0.16(-1.28%) | |
Jul 12, 2018 | 12.71 | 12.48 | 12.55 | 633,048 | -0.12(-0.93%) | |
Jul 11, 2018 | 12.57 | 12.77 | 12.55 | 12.67 | 2,292,980 | +0.09(+0.70%) |
Jul 10, 2018 | 12.53 | 12.65 | 12.50 | 12.58 | 1,548,680 | +0.02(+0.18%) |
Jul 09, 2018 | 12.66 | 12.67 | 12.42 | 12.56 | 848,760 | -0.11(-0.87%) |
Jul 06, 2018 | 12.72 | 12.82 | 12.62 | 12.67 | 524,769 | -0.01(-0.06%) |
Jul 05, 2018 | 12.67 | 12.50 | 12.67 | 889,998 | +0.12(+0.99%) | |
Jul 03, 2018 | 12.55 | 12.55 | 12.55 | 0 | +0.07(+0.59%) | |
Jul 02, 2018 | 12.23 | 12.48 | 12.20 | 12.48 | 712,355 | +0.24(+1.98%) |
Jun 29, 2018 | 12.42 | 12.22 | 12.23 | 591,969 | -0.14(-1.13%) | |
Jun 28, 2018 | 12.27 | 12.45 | 12.26 | 12.37 | 552,843 | +0.10(+0.81%) |
Jun 27, 2018 | 12.34 | 12.40 | 12.24 | 12.27 | 609,271 | -0.04(-0.35%) |
Jun 26, 2018 | 12.40 | 12.40 | 12.21 | 12.32 | 630,402 | -0.04(-0.35%) |
Jun 25, 2018 | 12.36 | 12.49 | 12.17 | 12.36 | 1,379,868 | +0.09(+0.71%) |
Jun 22, 2018 | 12.20 | 12.34 | 12.08 | 12.27 | 4,054,578 | +0.13(+1.07%) |
Jun 21, 2018 | 12.22 | 12.23 | 12.09 | 12.14 | 1,226,249 | -0.04(-0.36%) |
Jun 20, 2018 | 12.00 | 12.26 | 12.00 | 12.19 | 517,422 | +0.18(+1.51%) |
Jun 19, 2018 | 12.15 | 12.22 | 12.00 | 12.01 | 561,858 | -0.15(-1.25%) |
Jun 18, 2018 | 12.12 | 12.17 | 12.00 | 12.16 | 504,064 | -0.03(-0.24%) |
Jun 15, 2018 | 12.31 | 12.08 | 12.19 | 1,098,158 | +0.11(+0.90%) | |
Jun 14, 2018 | 11.89 | 12.16 | 11.85 | 12.08 | 625,839 | +0.22(+1.83%) |
Jun 13, 2018 | 12.14 | 12.24 | 11.82 | 11.86 | 641,969 | -0.28(-2.33%) |
Jun 12, 2018 | 12.01 | 12.21 | 11.96 | 12.14 | 710,297 | +0.14(+1.15%) |
Jun 11, 2018 | 12.01 | 12.06 | 11.97 | 12.01 | 293,924 | -0.07(-0.60%) |
Jun 08, 2018 | 12.05 | 12.14 | 11.96 | 12.08 | 406,837 | +0.03(+0.24%) |
Jun 07, 2018 | 12.10 | 12.16 | 12.01 | 12.05 | 503,150 | -0.04(-0.30%) |
Jun 06, 2018 | 12.02 | 12.11 | 11.95 | 12.09 | 510,684 | +0.03(+0.24%) |
Jun 05, 2018 | 12.20 | 12.22 | 12.03 | 12.06 | 1,303,240 | -0.14(-1.19%) |
Jun 04, 2018 | 12.02 | 12.22 | 11.93 | 12.20 | 1,201,071 | +0.20(+1.69%) |