Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 12.81 | 12.81 | 12.81 | 0 | +0.04(+0.34%) | |
Aug 30, 2018 | 12.77 | 12.77 | 12.77 | 12.77 | 512 | -0.35(-2.65%) |
Aug 29, 2018 | 12.91 | 13.12 | 12.91 | 13.12 | 13,861 | +0.01(+0.07%) |
Aug 28, 2018 | 13.14 | 13.14 | 13.08 | 13.11 | 8,112 | -0.10(-0.79%) |
Aug 27, 2018 | 13.21 | 13.26 | 13.17 | 13.21 | 8,124 | +0.25(+1.95%) |
Aug 24, 2018 | 12.74 | 12.96 | 12.74 | 12.96 | 9,868 | +0.39(+3.12%) |
Aug 23, 2018 | 12.61 | 12.61 | 12.57 | 12.57 | 926 | -0.17(-1.30%) |
Aug 22, 2018 | 12.78 | 12.78 | 12.71 | 12.73 | 4,206 | -0.11(-0.88%) |
Aug 21, 2018 | 12.85 | 12.85 | 12.75 | 12.85 | 7,620 | +0.37(+2.99%) |
Aug 20, 2018 | 12.42 | 12.52 | 12.42 | 12.47 | 7,194 | -0.04(-0.33%) |
Aug 17, 2018 | 12.24 | 12.53 | 12.24 | 12.51 | 5,048 | +0.10(+0.84%) |
Aug 16, 2018 | 12.30 | 12.44 | 12.30 | 12.41 | 3,623 | +0.30(+2.45%) |
Aug 15, 2018 | 12.21 | 12.21 | 12.05 | 12.11 | 10,452 | -0.51(-4.07%) |
Aug 14, 2018 | 12.64 | 12.69 | 12.63 | 12.63 | 20,341 | -0.05(-0.42%) |
Aug 13, 2018 | 12.74 | 12.74 | 12.68 | 12.68 | 2,317 | -0.15(-1.15%) |
Aug 10, 2018 | 12.86 | 12.86 | 12.75 | 12.83 | 5,507 | -0.19(-1.47%) |
Aug 09, 2018 | 12.92 | 13.05 | 12.92 | 13.02 | 4,684 | +0.35(+2.75%) |
Aug 08, 2018 | 12.71 | 12.71 | 12.52 | 12.67 | 8,909 | -0.24(-1.86%) |
Aug 07, 2018 | 12.84 | 12.92 | 12.84 | 12.91 | 30,956 | +0.47(+3.78%) |
Aug 06, 2018 | 12.32 | 12.44 | 12.32 | 12.44 | 6,731 | -0.14(-1.07%) |
Aug 03, 2018 | 12.56 | 12.58 | 12.55 | 12.58 | 1,606 | -0.03(-0.28%) |
Aug 02, 2018 | 12.53 | 12.61 | 12.50 | 12.61 | 10,340 | -0.25(-1.97%) |
Aug 01, 2018 | 13.00 | 13.00 | 12.86 | 12.86 | 10,699 | -0.50(-3.71%) |
Jul 31, 2018 | 13.35 | 13.38 | 13.35 | 13.36 | 1,199 | +0.09(+0.72%) |
Jul 30, 2018 | 13.28 | 13.28 | 13.26 | 13.26 | 5,409 | +0.04(+0.33%) |
Jul 27, 2018 | 13.24 | 13.26 | 13.16 | 13.22 | 2,294 | -0.03(-0.20%) |
Jul 26, 2018 | 13.31 | 13.32 | 13.25 | 13.25 | 9,128 | -0.29(-2.13%) |
Jul 25, 2018 | 13.59 | 13.59 | 13.48 | 13.53 | 2,673 | -0.05(-0.38%) |
Jul 24, 2018 | 13.46 | 13.59 | 13.46 | 13.59 | 16,232 | +0.38(+2.90%) |
Jul 23, 2018 | 13.28 | 13.28 | 13.17 | 13.20 | 7,533 | +0.07(+0.52%) |
Jul 20, 2018 | 13.14 | 13.14 | 13.13 | 13.13 | 1,507 | +0.40(+3.16%) |
Jul 19, 2018 | 12.83 | 12.83 | 12.72 | 12.73 | 2,881 | -0.14(-1.08%) |
Jul 18, 2018 | 12.80 | 12.87 | 12.79 | 12.87 | 3,818 | -0.16(-1.26%) |
Jul 17, 2018 | 12.91 | 13.04 | 12.91 | 13.04 | 1,373 | -0.05(-0.41%) |
Jul 16, 2018 | 13.07 | 13.09 | 13.05 | 13.09 | 4,476 | -0.11(-0.86%) |
Jul 12, 2018 | 13.20 | 13.20 | 13.20 | 353 | +0.35(+2.68%) | |
Jul 11, 2018 | 12.92 | 12.92 | 12.81 | 12.86 | 24,591 | -0.31(-2.35%) |
Jul 10, 2018 | 13.31 | 13.31 | 13.15 | 13.17 | 4,942 | -0.19(-1.43%) |
Jul 09, 2018 | 13.39 | 13.39 | 13.21 | 13.36 | 8,431 | +0.51(+3.95%) |
Jul 06, 2018 | 12.82 | 12.86 | 12.77 | 12.85 | 7,362 | +0.25(+1.99%) |
Jul 05, 2018 | 12.68 | 12.70 | 12.60 | 12.60 | 4,642 | -0.06(-0.48%) |
Jul 03, 2018 | 12.66 | 12.66 | 12.66 | 0 | +0.03(+0.21%) | |
Jul 02, 2018 | 12.67 | 12.73 | 12.60 | 12.64 | 13,105 | -0.66(-4.98%) |
Jun 29, 2018 | 13.34 | 13.35 | 13.29 | 13.30 | 4,328 | +0.23(+1.73%) |
Jun 28, 2018 | 13.06 | 13.07 | 13.01 | 13.07 | 4,303 | +0.03(+0.23%) |
Jun 27, 2018 | 13.33 | 13.33 | 13.02 | 13.04 | 8,263 | -0.54(-3.95%) |
Jun 26, 2018 | 13.61 | 13.61 | 13.52 | 13.58 | 6,334 | -0.20(-1.42%) |
Jun 25, 2018 | 13.87 | 13.87 | 13.70 | 13.77 | 5,933 | -0.35(-2.49%) |
Jun 22, 2018 | 14.13 | 14.13 | 14.10 | 14.12 | 2,238 | +0.06(+0.44%) |
Jun 21, 2018 | 14.24 | 14.24 | 14.06 | 14.06 | 2,177 | -0.20(-1.43%) |
Jun 20, 2018 | 14.37 | 14.37 | 14.21 | 14.27 | 4,480 | +0.08(+0.60%) |
Jun 19, 2018 | 14.27 | 14.27 | 14.15 | 14.18 | 6,894 | -0.34(-2.33%) |
Jun 18, 2018 | 14.52 | 14.52 | 14.49 | 14.52 | 2,586 | -0.22(-1.47%) |
Jun 15, 2018 | 14.68 | 14.74 | 14.66 | 14.74 | 5,347 | -0.03(-0.21%) |
Jun 14, 2018 | 14.99 | 14.99 | 14.77 | 14.77 | 4,694 | -0.03(-0.21%) |
Jun 13, 2018 | 14.95 | 14.95 | 14.80 | 14.80 | 5,287 | -0.11(-0.76%) |
Jun 12, 2018 | 15.07 | 15.07 | 14.91 | 14.91 | 2,897 | +0.09(+0.59%) |
Jun 11, 2018 | 14.91 | 14.91 | 14.82 | 14.82 | 2,227 | +0.04(+0.30%) |
Jun 08, 2018 | 14.79 | 14.79 | 14.68 | 14.78 | 5,956 | -0.15(-1.00%) |
Jun 07, 2018 | 14.98 | 15.00 | 14.89 | 14.93 | 6,044 | -0.08(-0.52%) |
Jun 06, 2018 | 15.01 | 14.96 | 15.01 | 3,509 | +0.04(+0.29%) | |
Jun 05, 2018 | 15.05 | 15.05 | 14.96 | 14.96 | 1,881 | +0.02(+0.13%) |
Jun 04, 2018 | 14.96 | 14.96 | 14.89 | 14.94 | 9,894 | +0.28(+1.89%) |