Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 11.80 | 11.80 | 11.80 | 0 | +0.10(+0.85%) | |
Aug 30, 2018 | 11.75 | 11.85 | 11.55 | 11.70 | 220,441 | +0.00(+0.00%) |
Aug 29, 2018 | 11.80 | 11.95 | 11.55 | 11.70 | 199,282 | -0.12(-1.06%) |
Aug 28, 2018 | 12.00 | 12.00 | 11.80 | 11.82 | 231,172 | -0.08(-0.63%) |
Aug 27, 2018 | 11.70 | 12.10 | 11.65 | 11.90 | 276,948 | +0.30(+2.59%) |
Aug 24, 2018 | 11.40 | 11.65 | 11.25 | 11.60 | 233,900 | +0.25(+2.20%) |
Aug 23, 2018 | 11.15 | 11.40 | 11.00 | 11.35 | 233,189 | +0.20(+1.79%) |
Aug 22, 2018 | 11.05 | 11.35 | 11.05 | 11.15 | 188,008 | +0.05(+0.45%) |
Aug 21, 2018 | 10.65 | 11.15 | 10.60 | 11.10 | 259,788 | +0.45(+4.23%) |
Aug 20, 2018 | 10.65 | 10.70 | 10.40 | 10.65 | 151,254 | +0.10(+0.95%) |
Aug 17, 2018 | 10.70 | 10.80 | 10.45 | 10.55 | 241,100 | -0.20(-1.86%) |
Aug 16, 2018 | 10.70 | 10.82 | 10.40 | 10.75 | 272,799 | +0.00(+0.00%) |
Aug 15, 2018 | 10.05 | 10.90 | 9.900 | 10.75 | 469,927 | +0.55(+5.39%) |
Aug 14, 2018 | 10.10 | 10.60 | 10.07 | 10.20 | 195,225 | +0.15(+1.49%) |
Aug 13, 2018 | 10.10 | 10.15 | 9.850 | 10.05 | 261,568 | +0.03(+0.25%) |
Aug 10, 2018 | 9.950 | 10.10 | 9.800 | 10.03 | 103,000 | -0.03(-0.25%) |
Aug 09, 2018 | 10.00 | 10.38 | 9.800 | 10.05 | 183,614 | +0.10(+1.01%) |
Aug 08, 2018 | 9.600 | 10.00 | 9.300 | 9.950 | 353,660 | +0.30(+3.11%) |
Aug 07, 2018 | 9.450 | 10.00 | 9.450 | 9.650 | 314,896 | +0.15(+1.58%) |
Aug 06, 2018 | 9.600 | 9.600 | 9.175 | 9.500 | 507,663 | -0.05(-0.52%) |
Aug 03, 2018 | 9.900 | 9.950 | 9.450 | 9.550 | 910,600 | -0.35(-3.54%) |
Aug 02, 2018 | 12.60 | 12.75 | 8.613 | 9.900 | 2,838,881 | -3.10(-23.85%) |
Aug 01, 2018 | 12.90 | 13.15 | 12.60 | 13.00 | 499,522 | +0.10(+0.78%) |
Jul 31, 2018 | 12.25 | 13.10 | 12.25 | 12.90 | 431,703 | +0.60(+4.88%) |
Jul 30, 2018 | 12.45 | 12.80 | 12.20 | 12.30 | 346,505 | -0.15(-1.20%) |
Jul 27, 2018 | 13.50 | 13.50 | 12.40 | 12.45 | 432,300 | -1.15(-8.46%) |
Jul 26, 2018 | 13.00 | 14.25 | 12.70 | 13.60 | 672,193 | +0.65(+5.02%) |
Jul 25, 2018 | 12.70 | 13.50 | 12.70 | 12.95 | 522,427 | +0.30(+2.37%) |
Jul 24, 2018 | 13.35 | 13.45 | 12.65 | 12.65 | 827,236 | -0.70(-5.24%) |
Jul 23, 2018 | 13.35 | 13.45 | 13.05 | 13.35 | 151,057 | -0.05(-0.37%) |
Jul 20, 2018 | 13.60 | 13.65 | 13.25 | 13.40 | 160,884 | -0.15(-1.11%) |
Jul 19, 2018 | 13.45 | 13.65 | 13.25 | 13.55 | 233,601 | +0.00(+0.00%) |
Jul 18, 2018 | 13.60 | 13.65 | 13.30 | 13.55 | 174,277 | -0.05(-0.37%) |
Jul 17, 2018 | 13.75 | 13.80 | 13.40 | 13.60 | 207,217 | -0.15(-1.09%) |
Jul 16, 2018 | 13.25 | 13.85 | 13.05 | 13.75 | 310,792 | +0.45(+3.38%) |
Jul 13, 2018 | 13.45 | 13.70 | 13.00 | 13.30 | 131,153 | -0.20(-1.48%) |
Jul 12, 2018 | 13.45 | 13.70 | 13.30 | 13.50 | 329,546 | +0.20(+1.50%) |
Jul 11, 2018 | 13.55 | 13.75 | 13.00 | 13.30 | 708,510 | -0.40(-2.92%) |
Jul 10, 2018 | 13.35 | 14.12 | 13.15 | 13.70 | 833,923 | +0.35(+2.62%) |
Jul 09, 2018 | 12.80 | 13.50 | 12.55 | 13.35 | 504,420 | +0.75(+5.95%) |
Jul 06, 2018 | 12.50 | 12.95 | 12.35 | 12.60 | 514,648 | +0.20(+1.61%) |
Jul 05, 2018 | 12.65 | 12.95 | 12.30 | 12.40 | 740,874 | -0.22(-1.78%) |
Jul 03, 2018 | 12.62 | 12.62 | 12.62 | 0 | -0.97(-7.17%) | |
Jul 02, 2018 | 13.40 | 13.80 | 13.25 | 13.60 | 197,785 | +0.05(+0.37%) |
Jun 29, 2018 | 13.35 | 13.80 | 13.25 | 13.55 | 356,438 | +0.30(+2.26%) |
Jun 28, 2018 | 13.65 | 13.90 | 12.90 | 13.25 | 438,941 | -0.35(-2.57%) |
Jun 27, 2018 | 14.40 | 14.60 | 13.55 | 13.60 | 408,819 | -0.85(-5.88%) |
Jun 26, 2018 | 14.75 | 14.95 | 14.15 | 14.45 | 257,595 | -0.20(-1.37%) |
Jun 25, 2018 | 14.35 | 14.80 | 14.20 | 14.65 | 522,594 | -0.15(-1.01%) |
Jun 22, 2018 | 15.00 | 15.15 | 14.40 | 14.80 | 1,141,687 | -0.20(-1.33%) |
Jun 21, 2018 | 15.95 | 15.95 | 14.95 | 15.00 | 328,065 | -0.90(-5.66%) |
Jun 20, 2018 | 15.00 | 16.05 | 14.75 | 15.90 | 1,000,937 | +0.95(+6.35%) |
Jun 19, 2018 | 14.80 | 15.05 | 14.50 | 14.95 | 313,943 | +0.10(+0.67%) |
Jun 18, 2018 | 14.80 | 15.05 | 14.50 | 14.85 | 396,252 | -0.10(-0.67%) |
Jun 15, 2018 | 15.85 | 14.85 | 14.95 | 1,237,616 | -0.90(-5.68%) | |
Jun 14, 2018 | 15.80 | 15.90 | 15.35 | 15.85 | 314,249 | +0.15(+0.96%) |
Jun 13, 2018 | 16.05 | 16.30 | 15.62 | 15.70 | 190,778 | -0.35(-2.18%) |
Jun 12, 2018 | 16.25 | 16.95 | 15.95 | 16.05 | 334,094 | -0.10(-0.62%) |
Jun 11, 2018 | 16.15 | 16.25 | 15.80 | 16.15 | 894,231 | +0.15(+0.94%) |
Jun 08, 2018 | 15.95 | 16.25 | 15.80 | 16.00 | 227,750 | +0.05(+0.31%) |
Jun 07, 2018 | 16.55 | 17.00 | 15.85 | 15.95 | 201,391 | -0.50(-3.04%) |
Jun 06, 2018 | 16.60 | 16.60 | 16.05 | 16.45 | 288,071 | -0.05(-0.30%) |
Jun 05, 2018 | 16.90 | 17.20 | 16.30 | 16.50 | 294,714 | -0.40(-2.37%) |
Jun 04, 2018 | 17.20 | 17.35 | 16.55 | 16.90 | 389,593 | -0.30(-1.74%) |