Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 13.63 | 13.63 | 13.63 | 0 | +0.30(+2.25%) | |
Aug 30, 2018 | 12.88 | 13.55 | 12.88 | 13.33 | 428,852 | +0.45(+3.49%) |
Aug 29, 2018 | 12.57 | 13.25 | 12.55 | 12.88 | 549,720 | +0.38(+3.04%) |
Aug 28, 2018 | 12.42 | 12.57 | 12.28 | 12.50 | 280,665 | +0.05(+0.40%) |
Aug 27, 2018 | 12.59 | 12.87 | 12.33 | 12.45 | 405,044 | -0.15(-1.19%) |
Aug 24, 2018 | 12.30 | 12.67 | 12.27 | 12.60 | 324,300 | +0.34(+2.77%) |
Aug 23, 2018 | 12.39 | 12.54 | 12.20 | 12.26 | 298,929 | -0.16(-1.29%) |
Aug 22, 2018 | 12.13 | 12.59 | 12.06 | 12.42 | 452,831 | +0.31(+2.56%) |
Aug 21, 2018 | 11.96 | 12.16 | 11.83 | 12.11 | 390,866 | +0.14(+1.17%) |
Aug 20, 2018 | 12.17 | 12.35 | 11.95 | 11.97 | 332,947 | -0.28(-2.29%) |
Aug 17, 2018 | 12.18 | 12.35 | 12.01 | 12.25 | 304,500 | +0.06(+0.49%) |
Aug 16, 2018 | 12.03 | 12.33 | 11.91 | 12.19 | 447,499 | +0.24(+2.01%) |
Aug 15, 2018 | 12.34 | 12.45 | 11.77 | 11.95 | 323,817 | -0.49(-3.94%) |
Aug 14, 2018 | 12.16 | 12.64 | 12.01 | 12.44 | 440,706 | +0.28(+2.30%) |
Aug 13, 2018 | 12.03 | 12.39 | 11.85 | 12.16 | 355,577 | +0.07(+0.58%) |
Aug 10, 2018 | 11.97 | 13.40 | 11.72 | 12.09 | 1,268,400 | +0.45(+3.87%) |
Aug 09, 2018 | 11.71 | 11.89 | 11.57 | 11.64 | 697,519 | -0.01(-0.09%) |
Aug 08, 2018 | 11.42 | 11.81 | 11.34 | 11.65 | 416,852 | +0.25(+2.19%) |
Aug 07, 2018 | 11.51 | 11.63 | 11.17 | 11.40 | 480,774 | -0.11(-0.96%) |
Aug 06, 2018 | 11.11 | 11.52 | 11.05 | 11.51 | 402,225 | +0.41(+3.69%) |
Aug 03, 2018 | 11.28 | 11.36 | 10.87 | 11.10 | 418,200 | -0.21(-1.86%) |
Aug 02, 2018 | 11.35 | 11.52 | 11.06 | 11.31 | 436,112 | -0.10(-0.88%) |
Aug 01, 2018 | 11.22 | 11.45 | 11.14 | 11.41 | 510,363 | +0.22(+1.97%) |
Jul 31, 2018 | 10.93 | 11.29 | 10.76 | 11.19 | 435,604 | +0.31(+2.85%) |
Jul 30, 2018 | 11.19 | 11.25 | 10.75 | 10.88 | 500,716 | -0.02(-0.18%) |
Jul 27, 2018 | 11.25 | 11.32 | 10.51 | 10.90 | 1,067,300 | -0.36(-3.20%) |
Jul 26, 2018 | 11.91 | 11.00 | 11.26 | 853,285 | -0.67(-5.62%) | |
Jul 25, 2018 | 11.72 | 12.26 | 11.57 | 11.93 | 768,583 | +0.26(+2.23%) |
Jul 24, 2018 | 12.46 | 12.48 | 11.55 | 11.67 | 733,675 | -0.79(-6.34%) |
Jul 23, 2018 | 12.43 | 12.79 | 12.24 | 12.46 | 467,718 | +0.06(+0.44%) |
Jul 20, 2018 | 12.80 | 12.80 | 12.38 | 12.40 | 550,566 | -0.40(-3.09%) |
Jul 19, 2018 | 12.85 | 12.91 | 12.69 | 12.80 | 466,351 | -0.10(-0.78%) |
Jul 18, 2018 | 13.39 | 13.39 | 12.75 | 12.90 | 459,282 | -0.55(-4.09%) |
Jul 17, 2018 | 12.88 | 13.50 | 12.64 | 13.45 | 659,727 | +0.48(+3.70%) |
Jul 16, 2018 | 13.20 | 13.20 | 12.85 | 12.97 | 518,524 | -0.23(-1.74%) |
Jul 13, 2018 | 13.78 | 13.83 | 12.81 | 13.20 | 1,618,238 | -0.68(-4.90%) |
Jul 12, 2018 | 14.36 | 14.36 | 13.56 | 13.88 | 1,218,800 | -0.43(-3.00%) |
Jul 11, 2018 | 14.31 | 14.44 | 14.00 | 14.31 | 447,323 | -0.03(-0.21%) |
Jul 10, 2018 | 14.55 | 14.63 | 14.18 | 14.34 | 455,669 | -0.18(-1.24%) |
Jul 09, 2018 | 14.28 | 14.94 | 14.28 | 14.52 | 954,673 | +0.29(+2.04%) |
Jul 06, 2018 | 13.90 | 14.29 | 13.80 | 14.23 | 600,914 | +0.40(+2.89%) |
Jul 05, 2018 | 13.85 | 13.96 | 13.73 | 13.83 | 490,044 | +0.04(+0.29%) |
Jul 03, 2018 | 13.79 | 13.79 | 13.79 | 0 | -0.04(-0.29%) | |
Jul 02, 2018 | 13.24 | 13.84 | 13.19 | 13.83 | 563,827 | +0.41(+3.06%) |
Jun 29, 2018 | 13.36 | 13.74 | 13.19 | 13.42 | 924,714 | +0.04(+0.30%) |
Jun 28, 2018 | 13.67 | 13.73 | 13.16 | 13.38 | 970,622 | +0.28(+2.14%) |
Jun 27, 2018 | 13.85 | 14.29 | 13.06 | 13.10 | 1,112,627 | -0.75(-5.42%) |
Jun 26, 2018 | 13.64 | 14.21 | 13.40 | 13.85 | 1,154,066 | +0.20(+1.47%) |
Jun 25, 2018 | 13.65 | 13.91 | 13.20 | 13.65 | 1,195,890 | -0.09(-0.66%) |
Jun 22, 2018 | 13.83 | 14.09 | 13.33 | 13.74 | 8,053,792 | -0.11(-0.79%) |
Jun 21, 2018 | 14.39 | 14.41 | 13.63 | 13.85 | 1,354,350 | -0.53(-3.69%) |
Jun 20, 2018 | 14.26 | 15.00 | 14.13 | 14.38 | 1,247,335 | +0.28(+1.99%) |
Jun 19, 2018 | 13.96 | 14.49 | 13.73 | 14.10 | 1,184,659 | +0.13(+0.93%) |
Jun 18, 2018 | 13.62 | 14.06 | 13.51 | 13.97 | 477,149 | +0.16(+1.16%) |
Jun 15, 2018 | 13.83 | 13.10 | 13.81 | 989,864 | +0.71(+5.42%) | |
Jun 14, 2018 | 13.16 | 13.43 | 12.86 | 13.10 | 786,660 | -0.04(-0.30%) |
Jun 13, 2018 | 13.03 | 13.61 | 13.02 | 13.14 | 820,052 | +0.15(+1.15%) |
Jun 12, 2018 | 12.36 | 13.50 | 12.36 | 12.99 | 1,396,382 | +0.61(+4.93%) |
Jun 11, 2018 | 13.00 | 13.00 | 12.10 | 12.38 | 619,607 | -0.51(-3.96%) |
Jun 08, 2018 | 12.35 | 12.98 | 12.27 | 12.89 | 640,854 | +0.51(+4.12%) |
Jun 07, 2018 | 12.97 | 13.07 | 12.35 | 12.38 | 393,194 | -0.61(-4.70%) |
Jun 06, 2018 | 12.77 | 13.18 | 12.64 | 12.99 | 562,505 | +0.47(+3.75%) |
Jun 05, 2018 | 12.69 | 13.03 | 12.38 | 12.52 | 545,584 | -0.20(-1.57%) |
Jun 04, 2018 | 12.72 | 12.92 | 11.93 | 12.72 | 707,676 | +0.04(+0.32%) |