Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 13.41 | 13.41 | 13.41 | 0 | +0.30(+2.26%) | |
Aug 30, 2018 | 13.48 | 13.49 | 13.07 | 13.11 | 392,999 | -0.33(-2.49%) |
Aug 29, 2018 | 13.33 | 13.50 | 13.27 | 13.45 | 274,709 | +0.25(+1.89%) |
Aug 28, 2018 | 13.07 | 13.28 | 13.03 | 13.20 | 208,351 | +0.16(+1.19%) |
Aug 27, 2018 | 13.17 | 13.44 | 12.96 | 13.04 | 283,272 | -0.12(-0.89%) |
Aug 24, 2018 | 13.22 | 13.38 | 13.09 | 13.16 | 264,180 | -0.02(-0.12%) |
Aug 23, 2018 | 13.24 | 13.29 | 12.92 | 13.17 | 445,711 | -0.09(-0.65%) |
Aug 22, 2018 | 13.06 | 13.35 | 12.89 | 13.26 | 459,695 | +0.30(+2.28%) |
Aug 21, 2018 | 13.24 | 13.41 | 12.86 | 12.96 | 501,318 | -0.01(-0.06%) |
Aug 20, 2018 | 12.86 | 13.03 | 12.63 | 12.97 | 390,929 | +0.06(+0.48%) |
Aug 17, 2018 | 12.57 | 12.98 | 12.43 | 12.91 | 285,242 | +0.33(+2.66%) |
Aug 16, 2018 | 12.70 | 12.72 | 12.40 | 12.57 | 434,912 | -0.05(-0.37%) |
Aug 15, 2018 | 13.32 | 13.32 | 12.54 | 12.62 | 716,505 | -0.74(-5.54%) |
Aug 14, 2018 | 13.53 | 13.55 | 13.18 | 13.36 | 483,673 | -0.03(-0.23%) |
Aug 13, 2018 | 13.64 | 13.70 | 13.36 | 13.39 | 342,657 | -0.29(-2.11%) |
Aug 10, 2018 | 13.39 | 13.70 | 13.22 | 13.68 | 524,251 | +0.27(+2.03%) |
Aug 09, 2018 | 13.21 | 13.62 | 13.14 | 13.41 | 605,696 | +0.18(+1.35%) |
Aug 08, 2018 | 13.08 | 13.28 | 13.01 | 13.23 | 760,132 | +0.16(+1.25%) |
Aug 07, 2018 | 13.15 | 13.28 | 12.94 | 13.07 | 490,873 | +0.15(+1.15%) |
Aug 06, 2018 | 13.04 | 13.24 | 12.74 | 12.92 | 497,238 | -0.12(-0.90%) |
Aug 03, 2018 | 12.69 | 13.31 | 12.64 | 13.03 | 1,169,226 | +0.49(+3.91%) |
Aug 02, 2018 | 11.69 | 12.58 | 11.69 | 12.54 | 1,319,788 | +0.74(+6.27%) |
Aug 01, 2018 | 12.16 | 12.58 | 11.49 | 11.80 | 1,213,696 | -0.41(-3.38%) |
Jul 31, 2018 | 12.03 | 12.32 | 11.55 | 12.22 | 1,505,606 | +0.82(+7.17%) |
Jul 30, 2018 | 11.48 | 11.91 | 11.27 | 11.40 | 572,194 | +0.01(+0.07%) |
Jul 27, 2018 | 10.58 | 11.46 | 10.53 | 11.39 | 1,149,063 | +0.77(+7.26%) |
Jul 26, 2018 | 10.49 | 10.71 | 10.32 | 10.62 | 648,771 | +0.13(+1.26%) |
Jul 25, 2018 | 10.32 | 10.53 | 10.10 | 10.49 | 681,788 | +0.16(+1.58%) |
Jul 24, 2018 | 10.71 | 10.86 | 10.32 | 10.32 | 1,640,883 | -0.51(-4.74%) |
Jul 23, 2018 | 10.99 | 11.08 | 10.58 | 10.84 | 1,025,465 | -0.22(-1.97%) |
Jul 20, 2018 | 11.10 | 11.16 | 10.87 | 11.06 | 510,550 | -0.09(-0.84%) |
Jul 19, 2018 | 11.04 | 11.22 | 11.04 | 11.15 | 351,785 | +0.04(+0.35%) |
Jul 18, 2018 | 10.96 | 11.17 | 10.73 | 11.11 | 422,750 | +0.10(+0.92%) |
Jul 17, 2018 | 11.11 | 11.17 | 10.95 | 11.01 | 176,997 | -0.12(-1.12%) |
Jul 16, 2018 | 11.15 | 11.17 | 10.88 | 11.13 | 312,222 | -0.08(-0.69%) |
Jul 13, 2018 | 11.08 | 11.27 | 10.99 | 11.21 | 469,745 | +0.10(+0.91%) |
Jul 12, 2018 | 11.21 | 11.21 | 10.77 | 11.11 | 497,495 | -0.05(-0.49%) |
Jul 11, 2018 | 11.20 | 11.40 | 11.05 | 11.17 | 555,460 | -0.16(-1.44%) |
Jul 10, 2018 | 11.28 | 11.68 | 11.17 | 11.33 | 1,090,862 | +0.12(+1.11%) |
Jul 09, 2018 | 10.99 | 11.31 | 10.99 | 11.20 | 441,302 | +0.27(+2.49%) |
Jul 06, 2018 | 10.86 | 11.03 | 10.72 | 10.93 | 479,752 | +0.05(+0.50%) |
Jul 05, 2018 | 10.87 | 10.96 | 10.71 | 10.88 | 580,610 | +0.03(+0.29%) |
Jul 03, 2018 | 10.85 | 10.85 | 10.85 | 0 | +0.10(+0.94%) | |
Jul 02, 2018 | 11.04 | 11.05 | 10.56 | 10.75 | 624,530 | -0.38(-3.43%) |
Jun 29, 2018 | 10.86 | 11.18 | 10.86 | 11.13 | 571,649 | +0.13(+1.20%) |
Jun 28, 2018 | 10.92 | 11.06 | 10.63 | 10.99 | 596,884 | -0.15(-1.33%) |
Jun 27, 2018 | 11.30 | 11.65 | 11.11 | 11.14 | 753,957 | -0.05(-0.49%) |
Jun 26, 2018 | 10.86 | 11.29 | 10.84 | 11.20 | 625,211 | +0.34(+3.16%) |
Jun 25, 2018 | 11.24 | 11.35 | 10.72 | 10.85 | 627,045 | -0.48(-4.26%) |
Jun 22, 2018 | 10.92 | 11.41 | 10.82 | 11.34 | 2,028,515 | +0.72(+6.82%) |
Jun 21, 2018 | 11.37 | 11.45 | 10.49 | 10.61 | 1,604,211 | -0.81(-7.09%) |
Jun 20, 2018 | 11.64 | 11.95 | 11.20 | 11.42 | 972,322 | -0.19(-1.61%) |
Jun 19, 2018 | 11.52 | 11.71 | 11.38 | 11.61 | 1,130,108 | -0.02(-0.13%) |
Jun 18, 2018 | 12.28 | 12.50 | 11.60 | 11.62 | 1,035,321 | -0.75(-6.04%) |
Jun 15, 2018 | 12.49 | 11.99 | 12.37 | 625,305 | -0.12(-0.94%) | |
Jun 14, 2018 | 12.88 | 12.96 | 12.38 | 12.49 | 829,651 | -0.30(-2.37%) |
Jun 13, 2018 | 12.66 | 12.89 | 12.56 | 12.79 | 601,093 | +0.16(+1.23%) |
Jun 12, 2018 | 12.40 | 12.69 | 12.40 | 12.64 | 592,288 | +0.18(+1.44%) |
Jun 11, 2018 | 12.03 | 12.61 | 11.99 | 12.46 | 864,058 | +0.40(+3.36%) |
Jun 08, 2018 | 11.97 | 12.33 | 11.87 | 12.05 | 750,796 | +0.02(+0.19%) |
Jun 07, 2018 | 11.96 | 12.13 | 11.82 | 12.03 | 781,658 | +0.29(+2.45%) |
Jun 06, 2018 | 11.42 | 11.74 | 895,697 | +0.05(+0.47%) | ||
Jun 05, 2018 | 11.31 | 11.78 | 11.11 | 11.69 | 984,386 | +0.32(+2.81%) |
Jun 04, 2018 | 11.57 | 11.84 | 11.27 | 11.37 | 855,695 | -0.29(-2.47%) |