Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 13.18 | 13.18 | 13.18 | 0 | +0.25(+1.93%) | |
Aug 30, 2018 | 13.31 | 13.31 | 12.93 | 12.93 | 43,554 | -0.37(-2.81%) |
Aug 29, 2018 | 13.17 | 13.41 | 13.17 | 13.31 | 37,920 | +0.12(+0.89%) |
Aug 28, 2018 | 13.33 | 13.37 | 13.15 | 13.19 | 12,829 | -0.14(-1.06%) |
Aug 27, 2018 | 13.27 | 13.47 | 13.27 | 13.33 | 63,188 | +0.08(+0.60%) |
Aug 24, 2018 | 13.38 | 13.40 | 13.19 | 13.25 | 25,239 | -0.09(-0.66%) |
Aug 23, 2018 | 13.51 | 13.73 | 13.34 | 13.34 | 43,411 | -0.25(-1.81%) |
Aug 22, 2018 | 13.46 | 13.61 | 13.34 | 13.58 | 86,261 | +0.14(+1.06%) |
Aug 21, 2018 | 13.52 | 13.80 | 13.44 | 13.44 | 73,155 | -0.15(-1.11%) |
Aug 20, 2018 | 13.49 | 13.59 | 13.49 | 13.59 | 8,714 | +0.14(+1.06%) |
Aug 17, 2018 | 13.60 | 13.70 | 13.44 | 13.45 | 35,715 | -0.17(-1.28%) |
Aug 16, 2018 | 13.54 | 13.62 | 13.43 | 13.62 | 47,883 | +0.17(+1.30%) |
Aug 15, 2018 | 13.65 | 13.85 | 13.42 | 13.45 | 56,207 | -0.21(-1.55%) |
Aug 14, 2018 | 13.32 | 13.72 | 13.32 | 13.66 | 72,136 | +0.23(+1.69%) |
Aug 13, 2018 | 13.27 | 13.57 | 13.27 | 13.44 | 68,079 | +0.13(+0.96%) |
Aug 10, 2018 | 13.34 | 13.57 | 13.28 | 13.31 | 54,764 | -0.03(-0.24%) |
Aug 09, 2018 | 13.20 | 13.51 | 13.20 | 13.34 | 46,849 | +0.09(+0.70%) |
Aug 08, 2018 | 13.24 | 13.41 | 13.12 | 13.25 | 31,491 | -0.05(-0.38%) |
Aug 07, 2018 | 13.31 | 13.54 | 13.13 | 13.30 | 53,102 | -0.10(-0.74%) |
Aug 06, 2018 | 13.11 | 13.50 | 12.94 | 13.40 | 36,296 | +0.28(+2.11%) |
Aug 03, 2018 | 13.38 | 13.65 | 13.03 | 13.12 | 29,048 | -0.22(-1.64%) |
Aug 02, 2018 | 13.17 | 13.34 | 13.12 | 13.34 | 53,940 | +0.13(+0.95%) |
Aug 01, 2018 | 13.82 | 13.82 | 13.16 | 13.21 | 88,637 | -0.55(-3.97%) |
Jul 31, 2018 | 13.51 | 14.07 | 13.45 | 13.76 | 298,547 | +0.41(+3.07%) |
Jul 30, 2018 | 13.22 | 13.44 | 13.18 | 13.35 | 54,045 | +0.18(+1.39%) |
Jul 27, 2018 | 13.22 | 13.33 | 12.94 | 13.16 | 83,337 | -0.05(-0.37%) |
Jul 26, 2018 | 13.16 | 13.21 | 13.05 | 13.21 | 35,496 | +0.05(+0.38%) |
Jul 25, 2018 | 13.12 | 13.33 | 12.93 | 13.16 | 70,660 | +0.09(+0.72%) |
Jul 24, 2018 | 12.74 | 13.23 | 12.56 | 13.07 | 312,824 | +0.43(+3.39%) |
Jul 23, 2018 | 12.66 | 12.71 | 12.53 | 12.64 | 218,876 | +0.05(+0.38%) |
Jul 20, 2018 | 12.53 | 12.66 | 12.53 | 12.59 | 60,221 | +0.01(+0.12%) |
Jul 19, 2018 | 12.63 | 12.78 | 12.58 | 12.58 | 159,193 | +0.24(+1.92%) |
Jul 18, 2018 | 12.32 | 12.52 | 12.32 | 12.34 | 16,553 | -0.17(-1.33%) |
Jul 17, 2018 | 12.18 | 12.53 | 12.05 | 12.50 | 49,859 | +0.13(+1.05%) |
Jul 16, 2018 | 12.51 | 12.55 | 12.37 | 12.37 | 15,967 | -0.12(-0.96%) |
Jul 13, 2018 | 12.62 | 12.65 | 12.49 | 12.49 | 19,867 | -0.09(-0.75%) |
Jul 12, 2018 | 12.49 | 12.66 | 12.49 | 12.59 | 17,757 | -0.00(-0.02%) |
Jul 11, 2018 | 12.63 | 12.78 | 12.59 | 12.59 | 35,977 | -0.08(-0.66%) |
Jul 10, 2018 | 12.71 | 12.80 | 12.68 | 12.68 | 14,805 | +0.01(+0.07%) |
Jul 09, 2018 | 12.84 | 12.95 | 12.59 | 12.67 | 105,857 | -0.16(-1.24%) |
Jul 06, 2018 | 13.18 | 13.34 | 12.81 | 12.83 | 223,672 | -0.35(-2.69%) |
Jul 05, 2018 | 12.81 | 13.43 | 12.81 | 13.18 | 47,502 | +0.38(+2.99%) |
Jul 03, 2018 | 12.80 | 12.80 | 12.80 | 0 | -0.04(-0.29%) | |
Jul 02, 2018 | 12.83 | 12.88 | 12.60 | 12.84 | 432,305 | -0.08(-0.62%) |
Jun 29, 2018 | 13.02 | 12.92 | 71,712 | +0.34(+2.71%) | ||
Jun 28, 2018 | 12.45 | 12.86 | 12.45 | 12.58 | 54,559 | -0.10(-0.78%) |
Jun 27, 2018 | 12.93 | 12.93 | 12.66 | 12.68 | 59,755 | -0.23(-1.79%) |
Jun 26, 2018 | 12.60 | 12.91 | 12.57 | 12.91 | 204,671 | +0.21(+1.65%) |
Jun 25, 2018 | 12.79 | 13.02 | 12.41 | 12.70 | 42,487 | -0.08(-0.66%) |
Jun 22, 2018 | 13.12 | 13.12 | 12.78 | 12.78 | 324,896 | -0.25(-1.89%) |
Jun 21, 2018 | 13.01 | 13.10 | 12.77 | 13.03 | 130,006 | +0.01(+0.06%) |
Jun 20, 2018 | 12.92 | 13.10 | 12.92 | 13.02 | 26,005 | +0.21(+1.62%) |
Jun 19, 2018 | 12.74 | 12.86 | 12.50 | 12.81 | 52,254 | -0.05(-0.36%) |
Jun 18, 2018 | 12.56 | 12.86 | 12.39 | 12.86 | 61,736 | +0.30(+2.36%) |
Jun 15, 2018 | 12.76 | 12.45 | 12.56 | 110,195 | +0.11(+0.86%) | |
Jun 14, 2018 | 12.69 | 12.69 | 12.40 | 12.45 | 47,440 | -0.21(-1.67%) |
Jun 13, 2018 | 12.52 | 12.70 | 12.32 | 12.66 | 58,202 | -0.12(-0.97%) |
Jun 12, 2018 | 12.65 | 12.79 | 12.59 | 12.79 | 34,749 | +0.16(+1.23%) |
Jun 11, 2018 | 12.81 | 12.91 | 12.63 | 12.63 | 41,497 | -0.14(-1.10%) |
Jun 08, 2018 | 12.53 | 12.91 | 12.53 | 12.77 | 54,497 | +0.17(+1.32%) |
Jun 07, 2018 | 12.58 | 12.78 | 12.33 | 12.61 | 329,282 | +0.32(+2.58%) |
Jun 06, 2018 | 12.54 | 12.29 | 379,593 | +0.05(+0.45%) | ||
Jun 05, 2018 | 12.46 | 12.59 | 12.23 | 12.24 | 90,570 | -0.17(-1.37%) |
Jun 04, 2018 | 12.67 | 12.67 | 12.41 | 12.41 | 30,039 | -0.29(-2.27%) |