Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 14.66 | 14.66 | 14.66 | 0 | +0.14(+0.98%) | |
Aug 30, 2018 | 14.52 | 14.54 | 14.20 | 14.52 | 42,812 | +0.39(+2.75%) |
Aug 29, 2018 | 14.65 | 14.65 | 13.98 | 14.13 | 40,051 | -0.37(-2.57%) |
Aug 28, 2018 | 14.35 | 14.63 | 14.35 | 14.50 | 7,882 | +0.12(+0.83%) |
Aug 27, 2018 | 14.76 | 14.76 | 14.15 | 14.39 | 26,543 | +0.10(+0.73%) |
Aug 24, 2018 | 14.46 | 14.46 | 14.19 | 14.28 | 30,810 | -0.01(-0.05%) |
Aug 23, 2018 | 14.53 | 14.70 | 14.18 | 14.29 | 23,601 | -0.17(-1.19%) |
Aug 22, 2018 | 14.62 | 14.71 | 14.36 | 14.46 | 21,687 | -0.02(-0.15%) |
Aug 21, 2018 | 14.24 | 14.58 | 14.24 | 14.48 | 39,978 | +0.34(+2.43%) |
Aug 20, 2018 | 13.89 | 14.24 | 13.89 | 14.14 | 29,167 | +0.30(+2.16%) |
Aug 17, 2018 | 13.91 | 14.05 | 13.80 | 13.84 | 28,532 | -0.15(-1.07%) |
Aug 16, 2018 | 14.21 | 14.21 | 13.89 | 13.99 | 9,887 | -0.01(-0.11%) |
Aug 15, 2018 | 14.11 | 14.11 | 13.94 | 14.00 | 18,970 | -0.11(-0.79%) |
Aug 14, 2018 | 14.10 | 14.40 | 14.04 | 14.12 | 22,670 | +0.07(+0.53%) |
Aug 13, 2018 | 14.20 | 14.33 | 13.98 | 14.04 | 24,678 | -0.16(-1.10%) |
Aug 10, 2018 | 14.03 | 14.32 | 13.91 | 14.20 | 33,623 | -0.06(-0.42%) |
Aug 09, 2018 | 14.34 | 14.39 | 14.12 | 14.26 | 11,017 | +0.02(+0.16%) |
Aug 08, 2018 | 14.33 | 14.56 | 14.11 | 14.24 | 9,710 | +0.04(+0.31%) |
Aug 07, 2018 | 13.96 | 14.33 | 13.96 | 14.19 | 16,619 | +0.30(+2.19%) |
Aug 06, 2018 | 14.25 | 14.25 | 13.85 | 13.89 | 25,837 | -0.46(-3.21%) |
Aug 03, 2018 | 14.12 | 14.35 | 13.98 | 14.35 | 21,141 | +0.27(+1.95%) |
Aug 02, 2018 | 14.13 | 14.28 | 14.05 | 14.07 | 31,469 | -0.08(-0.58%) |
Aug 01, 2018 | 13.81 | 14.29 | 13.74 | 14.15 | 36,355 | +0.36(+2.58%) |
Jul 31, 2018 | 13.84 | 13.84 | 13.58 | 13.80 | 17,691 | -0.06(-0.43%) |
Jul 30, 2018 | 14.44 | 14.44 | 13.72 | 13.86 | 19,040 | -0.48(-3.37%) |
Jul 27, 2018 | 14.41 | 14.51 | 14.14 | 14.34 | 25,450 | +0.02(+0.16%) |
Jul 26, 2018 | 12.80 | 14.50 | 12.73 | 14.32 | 39,429 | +1.15(+8.74%) |
Jul 25, 2018 | 15.60 | 17.22 | 12.92 | 13.17 | 147,616 | -1.72(-11.57%) |
Jul 24, 2018 | 15.01 | 15.05 | 14.63 | 14.89 | 26,634 | -0.01(-0.05%) |
Jul 23, 2018 | 14.67 | 15.21 | 14.67 | 14.90 | 38,361 | +0.26(+1.78%) |
Jul 20, 2018 | 14.41 | 14.79 | 14.41 | 14.64 | 26,696 | +0.24(+1.65%) |
Jul 19, 2018 | 14.35 | 14.67 | 14.26 | 14.40 | 21,029 | +0.01(+0.10%) |
Jul 18, 2018 | 14.29 | 14.44 | 14.06 | 14.38 | 32,618 | +0.11(+0.78%) |
Jul 17, 2018 | 14.23 | 14.38 | 14.22 | 14.27 | 13,026 | +0.05(+0.37%) |
Jul 16, 2018 | 13.99 | 14.27 | 13.99 | 14.22 | 13,871 | +0.19(+1.32%) |
Jul 13, 2018 | 14.12 | 14.15 | 13.97 | 14.04 | 11,528 | -0.01(-0.11%) |
Jul 12, 2018 | 14.20 | 14.30 | 13.90 | 14.05 | 10,448 | -0.16(-1.15%) |
Jul 11, 2018 | 14.18 | 14.24 | 14.11 | 14.21 | 14,522 | +0.10(+0.68%) |
Jul 10, 2018 | 14.33 | 14.70 | 14.11 | 14.12 | 49,401 | -0.20(-1.40%) |
Jul 09, 2018 | 14.15 | 14.62 | 14.13 | 14.32 | 31,969 | +0.21(+1.47%) |
Jul 06, 2018 | 13.58 | 14.72 | 13.58 | 14.11 | 67,686 | +0.51(+3.77%) |
Jul 05, 2018 | 13.56 | 13.66 | 13.44 | 13.60 | 16,204 | +0.12(+0.88%) |
Jul 03, 2018 | 13.48 | 13.48 | 13.48 | 0 | -0.09(-0.66%) | |
Jul 02, 2018 | 13.34 | 13.57 | 13.20 | 13.57 | 13,786 | +0.36(+2.76%) |
Jun 29, 2018 | 13.44 | 13.49 | 13.04 | 13.20 | 27,905 | -0.20(-1.50%) |
Jun 28, 2018 | 13.17 | 13.49 | 13.15 | 13.40 | 21,101 | +0.19(+1.40%) |
Jun 27, 2018 | 13.14 | 13.33 | 13.04 | 13.22 | 24,485 | -0.04(-0.34%) |
Jun 26, 2018 | 12.65 | 13.30 | 12.51 | 13.26 | 29,519 | +0.59(+4.63%) |
Jun 25, 2018 | 12.58 | 12.78 | 12.42 | 12.68 | 38,532 | +0.13(+1.01%) |
Jun 22, 2018 | 11.96 | 12.62 | 11.78 | 12.55 | 175,316 | +0.59(+4.90%) |
Jun 21, 2018 | 12.13 | 12.22 | 11.96 | 11.96 | 16,359 | -0.26(-2.13%) |
Jun 20, 2018 | 12.31 | 12.43 | 12.11 | 12.22 | 27,556 | -0.08(-0.66%) |
Jun 19, 2018 | 12.11 | 12.45 | 12.02 | 12.31 | 35,446 | +0.17(+1.41%) |
Jun 18, 2018 | 12.21 | 12.29 | 12.03 | 12.13 | 16,623 | -0.08(-0.67%) |
Jun 15, 2018 | 12.34 | 12.13 | 12.22 | 34,511 | -0.05(-0.42%) | |
Jun 14, 2018 | 12.15 | 12.35 | 12.10 | 12.27 | 9,453 | +0.01(+0.12%) |
Jun 13, 2018 | 11.98 | 12.25 | 11.97 | 12.25 | 13,018 | +0.07(+0.55%) |
Jun 12, 2018 | 12.27 | 12.33 | 12.13 | 12.19 | 11,478 | -0.15(-1.20%) |
Jun 11, 2018 | 12.40 | 12.40 | 12.13 | 12.33 | 19,975 | +0.01(+0.06%) |
Jun 08, 2018 | 12.45 | 12.59 | 12.27 | 12.33 | 13,307 | -0.18(-1.42%) |
Jun 07, 2018 | 12.41 | 12.62 | 12.41 | 12.51 | 6,743 | -0.06(-0.47%) |
Jun 06, 2018 | 12.65 | 12.57 | 19,683 | +0.19(+1.50%) | ||
Jun 05, 2018 | 12.29 | 12.41 | 12.22 | 12.38 | 16,272 | +0.04(+0.36%) |
Jun 04, 2018 | 12.23 | 12.58 | 12.23 | 12.33 | 19,638 | +0.10(+0.85%) |