Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 12.70 | 12.70 | 12.70 | 0 | +0.10(+0.79%) | |
Aug 30, 2018 | 12.55 | 12.82 | 12.45 | 12.60 | 964,916 | +0.05(+0.40%) |
Aug 29, 2018 | 12.65 | 12.75 | 12.30 | 12.55 | 887,182 | -0.05(-0.40%) |
Aug 28, 2018 | 12.55 | 12.70 | 12.35 | 12.60 | 739,159 | +0.05(+0.40%) |
Aug 27, 2018 | 12.40 | 12.75 | 12.32 | 12.55 | 1,031,976 | +0.05(+0.40%) |
Aug 24, 2018 | 12.40 | 12.70 | 12.30 | 12.50 | 638,400 | +0.20(+1.63%) |
Aug 23, 2018 | 12.50 | 12.54 | 12.15 | 12.30 | 862,150 | -0.15(-1.20%) |
Aug 22, 2018 | 12.15 | 12.50 | 12.10 | 12.45 | 916,042 | +0.30(+2.47%) |
Aug 21, 2018 | 11.65 | 12.50 | 11.50 | 12.15 | 1,304,025 | +0.65(+5.65%) |
Aug 20, 2018 | 11.80 | 11.80 | 11.45 | 11.50 | 1,090,137 | -0.05(-0.43%) |
Aug 17, 2018 | 11.35 | 11.75 | 11.20 | 11.55 | 1,056,300 | +0.20(+1.76%) |
Aug 16, 2018 | 11.55 | 11.60 | 11.10 | 11.35 | 1,047,141 | -0.15(-1.30%) |
Aug 15, 2018 | 11.70 | 11.75 | 11.30 | 11.50 | 832,529 | -0.30(-2.54%) |
Aug 14, 2018 | 11.90 | 11.95 | 11.45 | 11.80 | 806,473 | +0.10(+0.85%) |
Aug 13, 2018 | 11.85 | 11.95 | 11.60 | 11.70 | 798,839 | -0.15(-1.27%) |
Aug 10, 2018 | 11.85 | 12.35 | 11.60 | 11.85 | 709,400 | +0.00(+0.00%) |
Aug 09, 2018 | 11.45 | 12.35 | 11.43 | 11.85 | 862,994 | +0.35(+3.04%) |
Aug 08, 2018 | 11.70 | 12.25 | 11.35 | 11.50 | 1,169,194 | -0.65(-5.35%) |
Aug 07, 2018 | 11.95 | 12.20 | 11.45 | 12.15 | 1,129,708 | +0.25(+2.10%) |
Aug 06, 2018 | 11.50 | 11.95 | 11.26 | 11.90 | 818,479 | +0.35(+3.03%) |
Aug 03, 2018 | 11.90 | 12.01 | 11.53 | 11.55 | 774,100 | -0.40(-3.35%) |
Aug 02, 2018 | 11.65 | 11.95 | 11.50 | 11.95 | 771,071 | +0.20(+1.70%) |
Aug 01, 2018 | 11.65 | 11.95 | 11.45 | 11.75 | 1,020,320 | +0.00(+0.00%) |
Jul 31, 2018 | 10.90 | 11.80 | 10.75 | 11.75 | 1,272,169 | +0.85(+7.80%) |
Jul 30, 2018 | 11.10 | 11.30 | 10.75 | 10.90 | 991,998 | -0.10(-0.91%) |
Jul 27, 2018 | 11.65 | 11.65 | 10.85 | 11.00 | 1,370,900 | -0.55(-4.76%) |
Jul 26, 2018 | 11.95 | 11.95 | 11.50 | 11.55 | 862,306 | -0.50(-4.15%) |
Jul 25, 2018 | 11.45 | 12.20 | 11.40 | 12.05 | 1,093,182 | +0.55(+4.78%) |
Jul 24, 2018 | 12.22 | 11.45 | 11.50 | 971,065 | -0.50(-4.17%) | |
Jul 23, 2018 | 12.10 | 12.35 | 11.90 | 12.00 | 651,639 | -0.15(-1.23%) |
Jul 20, 2018 | 12.00 | 12.45 | 11.95 | 12.15 | 919,956 | -0.05(-0.41%) |
Jul 19, 2018 | 11.25 | 12.80 | 11.15 | 12.20 | 1,956,182 | +0.75(+6.55%) |
Jul 18, 2018 | 12.05 | 12.07 | 11.35 | 11.45 | 2,110,349 | -0.55(-4.58%) |
Jul 17, 2018 | 12.40 | 12.55 | 11.85 | 12.00 | 1,232,352 | -0.40(-3.23%) |
Jul 16, 2018 | 13.40 | 13.41 | 12.35 | 12.40 | 1,466,427 | -1.05(-7.81%) |
Jul 13, 2018 | 13.60 | 13.45 | 660,729 | +0.05(+0.37%) | ||
Jul 12, 2018 | 13.35 | 13.45 | 12.95 | 13.40 | 994,154 | +0.20(+1.52%) |
Jul 11, 2018 | 13.55 | 13.71 | 13.15 | 13.20 | 771,817 | -0.35(-2.58%) |
Jul 10, 2018 | 13.90 | 13.98 | 13.50 | 13.55 | 555,421 | -0.45(-3.21%) |
Jul 09, 2018 | 14.05 | 14.05 | 13.45 | 14.00 | 840,407 | +0.05(+0.36%) |
Jul 06, 2018 | 13.55 | 14.10 | 13.55 | 13.95 | 680,297 | +0.35(+2.57%) |
Jul 05, 2018 | 13.40 | 13.80 | 13.30 | 13.60 | 661,703 | +0.35(+2.64%) |
Jul 03, 2018 | 13.25 | 13.25 | 13.25 | 0 | -0.20(-1.49%) | |
Jul 02, 2018 | 13.05 | 13.50 | 12.95 | 13.45 | 500,695 | +0.30(+2.28%) |
Jun 29, 2018 | 13.20 | 13.65 | 13.10 | 13.15 | 871,329 | +0.00(+0.00%) |
Jun 28, 2018 | 12.80 | 13.40 | 12.60 | 13.15 | 790,757 | +0.30(+2.33%) |
Jun 27, 2018 | 13.25 | 13.45 | 12.80 | 12.85 | 841,040 | -0.40(-3.02%) |
Jun 26, 2018 | 12.70 | 13.28 | 12.60 | 13.25 | 950,403 | +0.55(+4.33%) |
Jun 25, 2018 | 13.40 | 13.55 | 12.60 | 12.70 | 1,557,326 | -1.00(-7.30%) |
Jun 22, 2018 | 13.85 | 13.90 | 13.50 | 13.70 | 2,122,569 | -0.15(-1.08%) |
Jun 21, 2018 | 14.65 | 14.65 | 13.78 | 13.85 | 2,814,546 | -0.75(-5.14%) |
Jun 20, 2018 | 14.10 | 14.65 | 13.82 | 14.60 | 1,656,493 | +0.65(+4.66%) |
Jun 19, 2018 | 13.70 | 14.00 | 13.50 | 13.95 | 893,351 | +0.15(+1.09%) |
Jun 18, 2018 | 13.50 | 13.80 | 13.40 | 13.80 | 951,368 | +0.10(+0.73%) |
Jun 15, 2018 | 13.90 | 13.75 | 13.70 | 2,163,534 | -0.05(-0.36%) | |
Jun 14, 2018 | 13.55 | 13.85 | 13.30 | 13.75 | 1,263,906 | +0.25(+1.85%) |
Jun 13, 2018 | 13.70 | 13.75 | 13.30 | 13.50 | 954,994 | -0.05(-0.37%) |
Jun 12, 2018 | 13.65 | 13.75 | 13.40 | 13.55 | 825,087 | -0.05(-0.37%) |
Jun 11, 2018 | 13.90 | 14.20 | 13.40 | 13.60 | 1,155,560 | -0.15(-1.09%) |
Jun 08, 2018 | 13.85 | 14.50 | 13.61 | 13.75 | 1,083,111 | -0.20(-1.43%) |
Jun 07, 2018 | 14.60 | 14.60 | 13.80 | 13.95 | 1,106,270 | -0.60(-4.12%) |
Jun 06, 2018 | 14.50 | 14.55 | 1,081,457 | -0.40(-2.68%) | ||
Jun 05, 2018 | 15.00 | 15.40 | 14.70 | 14.95 | 1,642,009 | +0.05(+0.34%) |
Jun 04, 2018 | 13.75 | 16.00 | 13.60 | 14.90 | 2,703,772 | +1.45(+10.78%) |