Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 11.88 | 11.88 | 11.88 | 0 | -0.22(-1.86%) | |
Aug 30, 2018 | 12.14 | 12.14 | 12.05 | 12.10 | 20,949 | -0.12(-0.95%) |
Aug 29, 2018 | 12.15 | 12.15 | 12.22 | 1,101 | +0.06(+0.51%) | |
Aug 28, 2018 | 12.15 | 12.15 | 12.15 | 12.15 | 1,003 | +0.00(+0.04%) |
Aug 27, 2018 | 12.15 | 12.15 | 12.15 | 12.15 | 452 | +0.22(+1.84%) |
Aug 24, 2018 | 11.93 | 11.93 | 11.93 | 11.93 | 100 | +0.00(+0.00%) |
Aug 23, 2018 | 11.93 | 11.93 | 11.93 | 11.93 | 175 | -0.37(-3.01%) |
Aug 22, 2018 | 12.30 | 12.30 | 12.30 | 12.30 | 200 | -0.05(-0.45%) |
Aug 21, 2018 | 12.36 | 12.36 | 12.36 | 1 | +0.00(+0.00%) | |
Aug 20, 2018 | 12.28 | 12.36 | 12.28 | 12.36 | 68,237 | +0.14(+1.19%) |
Aug 17, 2018 | 11.85 | 12.40 | 11.85 | 12.21 | 3,700 | +0.12(+0.99%) |
Aug 16, 2018 | 12.09 | 12.09 | 12.09 | 12.09 | 453 | -0.35(-2.77%) |
Aug 15, 2018 | 12.52 | 12.52 | 12.31 | 12.44 | 1,432 | -0.08(-0.68%) |
Aug 14, 2018 | 12.59 | 12.59 | 12.52 | 12.52 | 595 | -0.28(-2.19%) |
Aug 13, 2018 | 12.82 | 12.82 | 12.60 | 12.80 | 8,762 | -0.10(-0.78%) |
Aug 10, 2018 | 12.90 | 12.90 | 12.90 | 12.90 | 100 | -0.10(-0.77%) |
Aug 09, 2018 | 12.88 | 13.00 | 12.88 | 13.00 | 700 | +0.19(+1.48%) |
Aug 08, 2018 | 12.78 | 12.90 | 12.78 | 12.81 | 1,583 | -0.34(-2.62%) |
Aug 07, 2018 | 13.15 | 13.15 | 13.15 | 99 | +0.00(+0.00%) | |
Aug 06, 2018 | 13.19 | 13.19 | 13.15 | 13.15 | 1,102 | -0.11(-0.84%) |
Aug 03, 2018 | 13.30 | 13.30 | 13.27 | 13.27 | 1,700 | +0.21(+1.57%) |
Aug 02, 2018 | 12.89 | 13.06 | 12.89 | 13.06 | 394 | +0.53(+4.23%) |
Aug 01, 2018 | 12.83 | 12.83 | 12.53 | 12.53 | 4,936 | -0.32(-2.49%) |
Jul 31, 2018 | 12.69 | 12.85 | 12.69 | 12.85 | 43,809 | +0.13(+1.02%) |
Jul 30, 2018 | 12.72 | 12.72 | 12.72 | 12.72 | 8,090 | -0.09(-0.70%) |
Jul 26, 2018 | 12.81 | 12.81 | 12.81 | 0 | +0.24(+1.91%) | |
Jul 24, 2018 | 12.57 | 12.57 | 12.57 | 50 | -0.24(-1.87%) | |
Jul 23, 2018 | 12.80 | 12.81 | 12.80 | 12.81 | 945 | +0.03(+0.23%) |
Jul 20, 2018 | 12.75 | 12.78 | 12.75 | 12.78 | 3,824 | -0.02(-0.16%) |
Jul 19, 2018 | 12.80 | 12.80 | 12.80 | 12.80 | 1,963 | +0.00(+0.00%) |
Jul 18, 2018 | 12.80 | 12.80 | 12.80 | 12.80 | 451 | -0.00(-0.04%) |
Jul 17, 2018 | 12.80 | 12.80 | 12.80 | 12.80 | 300 | +0.00(+0.04%) |
Jul 16, 2018 | 12.91 | 12.91 | 12.80 | 12.80 | 953 | -0.02(-0.16%) |
Jul 13, 2018 | 12.50 | 12.82 | 12.49 | 12.82 | 536 | +0.46(+3.72%) |
Jul 12, 2018 | 12.66 | 12.66 | 12.32 | 12.36 | 18,539 | -0.37(-2.91%) |
Jul 10, 2018 | 12.73 | 12.73 | 12.73 | 0 | -0.03(-0.20%) | |
Jul 09, 2018 | 12.54 | 12.76 | 12.54 | 12.76 | 830 | -0.17(-1.35%) |
Jul 06, 2018 | 12.93 | 12.93 | 12.93 | 12.93 | 235 | +0.14(+1.09%) |
Jul 05, 2018 | 12.97 | 12.97 | 12.78 | 12.79 | 500 | -0.65(-4.84%) |
Jul 03, 2018 | 13.44 | 13.44 | 13.44 | 0 | +0.19(+1.43%) | |
Jul 02, 2018 | 13.08 | 13.25 | 13.08 | 13.25 | 883 | -0.37(-2.72%) |
Jun 29, 2018 | 13.66 | 13.66 | 13.62 | 13.62 | 200 | +0.27(+2.02%) |
Jun 28, 2018 | 13.25 | 13.35 | 13.25 | 13.35 | 29,915 | +0.06(+0.45%) |
Jun 26, 2018 | 13.29 | 13.29 | 13.29 | 66 | -0.06(-0.45%) | |
Jun 25, 2018 | 13.73 | 13.73 | 13.35 | 13.35 | 1,344 | -0.58(-4.16%) |
Jun 22, 2018 | 13.93 | 13.93 | 13.93 | 13.93 | 1,800 | +0.09(+0.65%) |
Jun 20, 2018 | 13.84 | 13.84 | 13.84 | 50 | +0.30(+2.22%) | |
Jun 19, 2018 | 13.97 | 13.97 | 13.54 | 13.54 | 1,303 | -0.25(-1.78%) |
Jun 18, 2018 | 13.84 | 13.84 | 13.79 | 13.79 | 970 | -0.24(-1.72%) |
Jun 15, 2018 | 14.11 | 14.11 | 14.03 | 14.03 | 1,310 | -0.49(-3.36%) |
Jun 12, 2018 | 14.52 | 14.52 | 14.52 | 92 | +0.14(+0.96%) | |
Jun 08, 2018 | 14.38 | 14.38 | 14.38 | 120,102 | +0.05(+0.33%) | |
Jun 07, 2018 | 14.25 | 14.33 | 14.25 | 14.33 | 2,313 | +0.33(+2.36%) |
Jun 06, 2018 | 13.90 | 14.00 | 13.90 | 14.00 | 11,224 | +0.16(+1.16%) |
Jun 05, 2018 | 13.64 | 13.97 | 13.64 | 13.84 | 6,529 | -0.05(-0.40%) |
Jun 04, 2018 | 13.89 | 14.05 | 13.74 | 13.89 | 3,956 | +0.29(+2.17%) |