Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 12.40 | 12.40 | 12.40 | 0 | -0.10(-0.80%) | |
Aug 30, 2018 | 12.40 | 12.60 | 12.25 | 12.50 | 55,469 | +0.05(+0.40%) |
Aug 29, 2018 | 12.40 | 12.55 | 12.25 | 12.45 | 71,509 | +0.10(+0.81%) |
Aug 28, 2018 | 12.70 | 12.90 | 12.25 | 12.35 | 40,994 | -0.25(-1.98%) |
Aug 27, 2018 | 12.90 | 12.95 | 12.60 | 12.60 | 45,942 | -0.30(-2.33%) |
Aug 24, 2018 | 12.80 | 13.05 | 12.65 | 12.90 | 82,000 | +0.10(+0.78%) |
Aug 23, 2018 | 12.75 | 12.95 | 12.55 | 12.80 | 53,526 | +0.00(+0.00%) |
Aug 22, 2018 | 12.65 | 13.00 | 12.25 | 12.80 | 99,026 | +0.20(+1.59%) |
Aug 21, 2018 | 12.90 | 13.00 | 12.50 | 12.60 | 61,921 | -0.30(-2.33%) |
Aug 20, 2018 | 13.10 | 13.40 | 12.70 | 12.90 | 106,325 | -0.20(-1.53%) |
Aug 17, 2018 | 12.85 | 13.20 | 12.70 | 13.10 | 141,800 | +0.30(+2.34%) |
Aug 16, 2018 | 13.20 | 13.20 | 12.75 | 12.80 | 67,521 | -0.40(-3.03%) |
Aug 15, 2018 | 13.35 | 13.55 | 12.90 | 13.20 | 120,324 | -0.20(-1.49%) |
Aug 14, 2018 | 13.45 | 13.75 | 13.05 | 13.40 | 255,208 | +0.00(+0.00%) |
Aug 13, 2018 | 13.50 | 13.90 | 13.30 | 13.40 | 100,390 | +0.00(+0.00%) |
Aug 10, 2018 | 13.15 | 13.65 | 13.15 | 13.40 | 89,900 | +0.00(+0.00%) |
Aug 09, 2018 | 13.25 | 13.65 | 12.95 | 13.40 | 190,781 | +0.15(+1.13%) |
Aug 08, 2018 | 13.15 | 13.35 | 12.85 | 13.25 | 141,636 | +0.05(+0.38%) |
Aug 07, 2018 | 13.05 | 13.50 | 12.75 | 13.20 | 174,882 | +0.25(+1.93%) |
Aug 06, 2018 | 12.70 | 13.05 | 12.40 | 12.95 | 100,207 | +0.25(+1.97%) |
Aug 03, 2018 | 12.95 | 13.35 | 12.65 | 12.70 | 139,400 | -0.40(-3.05%) |
Aug 02, 2018 | 13.40 | 13.65 | 12.80 | 13.10 | 185,216 | -0.20(-1.50%) |
Aug 01, 2018 | 12.95 | 13.75 | 12.95 | 13.30 | 235,368 | +0.30(+2.31%) |
Jul 31, 2018 | 12.70 | 13.35 | 12.50 | 13.00 | 191,197 | +0.25(+1.96%) |
Jul 30, 2018 | 13.30 | 13.85 | 12.55 | 12.75 | 313,918 | -0.65(-4.85%) |
Jul 27, 2018 | 13.45 | 14.00 | 13.25 | 13.40 | 294,800 | +0.05(+0.37%) |
Jul 26, 2018 | 13.75 | 12.70 | 13.35 | 364,905 | +0.65(+5.12%) | |
Jul 25, 2018 | 17.50 | 17.50 | 12.55 | 12.70 | 933,023 | -5.95(-31.90%) |
Jul 24, 2018 | 20.15 | 20.55 | 18.50 | 18.65 | 245,089 | -1.35(-6.75%) |
Jul 23, 2018 | 19.70 | 20.35 | 19.35 | 20.00 | 71,810 | +0.20(+1.01%) |
Jul 20, 2018 | 21.15 | 19.25 | 19.80 | 122,285 | -0.80(-3.88%) | |
Jul 19, 2018 | 20.95 | 20.15 | 20.60 | 75,535 | +0.15(+0.73%) | |
Jul 18, 2018 | 20.00 | 20.60 | 19.60 | 20.45 | 87,889 | +0.40(+2.00%) |
Jul 17, 2018 | 20.25 | 20.60 | 19.55 | 20.05 | 104,987 | -0.30(-1.47%) |
Jul 16, 2018 | 20.35 | 20.56 | 20.10 | 20.35 | 47,089 | -0.05(-0.25%) |
Jul 13, 2018 | 21.10 | 20.15 | 20.40 | 75,650 | -0.10(-0.49%) | |
Jul 12, 2018 | 20.10 | 20.60 | 19.80 | 20.50 | 112,417 | +0.45(+2.24%) |
Jul 11, 2018 | 20.00 | 21.06 | 19.60 | 20.05 | 127,015 | +0.05(+0.25%) |
Jul 10, 2018 | 19.85 | 20.60 | 19.55 | 20.00 | 114,326 | +0.30(+1.52%) |
Jul 09, 2018 | 19.60 | 20.45 | 19.05 | 19.70 | 97,433 | +0.25(+1.29%) |
Jul 06, 2018 | 19.20 | 20.80 | 18.90 | 19.45 | 227,034 | +0.15(+0.78%) |
Jul 05, 2018 | 19.60 | 17.11 | 19.30 | 258,549 | +2.40(+14.20%) | |
Jul 03, 2018 | 16.90 | 16.90 | 16.90 | 0 | -0.50(-2.87%) | |
Jul 02, 2018 | 17.05 | 17.60 | 16.80 | 17.40 | 37,107 | +0.30(+1.75%) |
Jun 29, 2018 | 17.39 | 17.75 | 16.80 | 17.10 | 53,294 | -0.25(-1.44%) |
Jun 28, 2018 | 16.90 | 17.50 | 16.75 | 17.35 | 65,982 | +0.35(+2.06%) |
Jun 27, 2018 | 17.65 | 17.92 | 16.45 | 17.00 | 99,349 | -0.65(-3.68%) |
Jun 26, 2018 | 16.90 | 17.85 | 16.75 | 17.65 | 142,320 | +0.80(+4.75%) |
Jun 25, 2018 | 16.65 | 17.00 | 16.50 | 16.85 | 139,955 | +0.20(+1.20%) |
Jun 22, 2018 | 16.30 | 16.80 | 15.85 | 16.65 | 593,107 | +0.40(+2.46%) |
Jun 21, 2018 | 16.30 | 16.35 | 15.90 | 16.25 | 93,107 | -0.05(-0.31%) |
Jun 20, 2018 | 16.50 | 16.95 | 16.20 | 16.30 | 69,024 | -0.05(-0.31%) |
Jun 19, 2018 | 16.20 | 16.60 | 15.80 | 16.35 | 71,608 | +0.05(+0.31%) |
Jun 18, 2018 | 16.75 | 16.75 | 15.05 | 16.30 | 140,856 | -0.55(-3.26%) |
Jun 15, 2018 | 18.05 | 16.80 | 16.85 | 183,447 | -1.20(-6.65%) | |
Jun 14, 2018 | 18.05 | 18.50 | 17.95 | 18.05 | 99,955 | +0.05(+0.28%) |
Jun 13, 2018 | 18.20 | 18.30 | 17.81 | 18.00 | 67,552 | -0.15(-0.83%) |
Jun 12, 2018 | 18.20 | 18.45 | 17.95 | 18.15 | 88,181 | +0.00(+0.00%) |
Jun 11, 2018 | 17.80 | 18.45 | 17.80 | 18.15 | 49,919 | +0.45(+2.54%) |
Jun 08, 2018 | 17.70 | 18.15 | 17.65 | 17.70 | 39,372 | -0.05(-0.28%) |
Jun 07, 2018 | 18.40 | 18.50 | 17.50 | 17.75 | 64,834 | -0.55(-3.01%) |
Jun 06, 2018 | 18.00 | 18.50 | 17.60 | 18.30 | 74,583 | +0.30(+1.67%) |
Jun 05, 2018 | 17.50 | 18.00 | 17.00 | 18.00 | 93,436 | +0.50(+2.86%) |
Jun 04, 2018 | 17.60 | 18.15 | 17.45 | 17.50 | 154,743 | +0.00(+0.00%) |