Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 12.86 | 12.86 | 12.86 | 0 | +0.03(+0.22%) | |
Aug 30, 2018 | 12.79 | 12.83 | 12.78 | 12.83 | 48,262 | -0.03(-0.22%) |
Aug 29, 2018 | 12.80 | 12.88 | 12.80 | 12.86 | 21,117 | +0.06(+0.50%) |
Aug 28, 2018 | 12.88 | 12.90 | 12.79 | 12.79 | 35,781 | -0.11(-0.89%) |
Aug 27, 2018 | 12.79 | 12.92 | 12.79 | 12.91 | 13,244 | +0.07(+0.56%) |
Aug 24, 2018 | 12.83 | 12.89 | 12.81 | 12.83 | 28,282 | +0.11(+0.90%) |
Aug 23, 2018 | 12.82 | 12.82 | 12.72 | 12.72 | 17,866 | -0.09(-0.72%) |
Aug 22, 2018 | 12.78 | 12.85 | 12.78 | 12.81 | 12,143 | -0.01(-0.11%) |
Aug 21, 2018 | 12.84 | 12.87 | 12.82 | 12.83 | 43,247 | +0.01(+0.06%) |
Aug 20, 2018 | 12.78 | 12.82 | 12.78 | 12.82 | 16,196 | +0.01(+0.06%) |
Aug 17, 2018 | 12.77 | 12.83 | 12.39 | 12.81 | 34,722 | +0.11(+0.84%) |
Aug 16, 2018 | 12.76 | 12.77 | 12.71 | 12.71 | 349,570 | +0.11(+0.85%) |
Aug 15, 2018 | 12.69 | 12.71 | 12.57 | 12.60 | 249,925 | -0.21(-1.67%) |
Aug 14, 2018 | 12.80 | 12.85 | 12.79 | 12.81 | 535,701 | +0.04(+0.34%) |
Aug 13, 2018 | 12.80 | 12.84 | 12.73 | 12.77 | 31,481 | -0.10(-0.78%) |
Aug 10, 2018 | 12.97 | 13.03 | 12.86 | 12.87 | 35,562 | -0.13(-0.99%) |
Aug 09, 2018 | 13.00 | 13.03 | 13.00 | 13.00 | 14,450 | +0.01(+0.05%) |
Aug 08, 2018 | 13.04 | 13.04 | 12.97 | 12.99 | 18,985 | -0.07(-0.55%) |
Aug 07, 2018 | 13.08 | 13.11 | 13.05 | 13.06 | 26,439 | +0.01(+0.11%) |
Aug 06, 2018 | 13.04 | 13.08 | 13.01 | 13.05 | 24,484 | +0.05(+0.38%) |
Aug 03, 2018 | 12.96 | 13.04 | 12.96 | 13.00 | 32,482 | +0.05(+0.39%) |
Aug 02, 2018 | 12.90 | 13.00 | 12.90 | 12.95 | 33,871 | +0.02(+0.17%) |
Aug 01, 2018 | 13.02 | 13.02 | 12.93 | 12.93 | 22,974 | -0.16(-1.20%) |
Jul 31, 2018 | 13.13 | 13.14 | 13.08 | 13.08 | 19,052 | -0.04(-0.27%) |
Jul 30, 2018 | 13.09 | 13.17 | 13.09 | 13.12 | 30,219 | +0.06(+0.49%) |
Jul 27, 2018 | 13.09 | 13.09 | 13.03 | 13.06 | 44,663 | -0.02(-0.16%) |
Jul 26, 2018 | 13.18 | 13.18 | 13.06 | 13.08 | 40,080 | -0.07(-0.51%) |
Jul 25, 2018 | 13.05 | 13.14 | 13.05 | 13.14 | 19,324 | +0.15(+1.17%) |
Jul 24, 2018 | 13.00 | 13.04 | 12.97 | 12.99 | 32,023 | +0.02(+0.16%) |
Jul 23, 2018 | 12.98 | 12.99 | 12.95 | 12.97 | 7,498 | +0.00(+0.03%) |
Jul 20, 2018 | 12.92 | 12.97 | 12.91 | 12.97 | 20,490 | +0.12(+0.92%) |
Jul 19, 2018 | 12.86 | 12.88 | 12.78 | 12.85 | 34,322 | -0.03(-0.22%) |
Jul 18, 2018 | 12.86 | 13.08 | 12.83 | 12.88 | 63,820 | -0.01(-0.06%) |
Jul 17, 2018 | 12.86 | 12.92 | 12.86 | 12.88 | 37,725 | -0.06(-0.44%) |
Jul 16, 2018 | 12.98 | 12.98 | 12.91 | 12.94 | 19,780 | -0.06(-0.44%) |
Jul 13, 2018 | 12.97 | 13.02 | 12.93 | 13.00 | 35,293 | +0.07(+0.55%) |
Jul 12, 2018 | 12.93 | 13.06 | 12.93 | 12.93 | 475,054 | +0.00(+0.00%) |
Jul 11, 2018 | 13.09 | 13.11 | 12.92 | 12.93 | 53,867 | -0.31(-2.37%) |
Jul 10, 2018 | 13.35 | 13.35 | 13.22 | 13.24 | 539,929 | -0.06(-0.48%) |
Jul 09, 2018 | 13.34 | 13.34 | 13.27 | 13.31 | 60,212 | -0.01(-0.11%) |
Jul 06, 2018 | 13.17 | 13.34 | 13.17 | 13.32 | 20,563 | +0.11(+0.81%) |
Jul 05, 2018 | 13.25 | 13.25 | 13.17 | 13.21 | 34,740 | -0.02(-0.16%) |
Jul 03, 2018 | 13.23 | 13.23 | 13.23 | 0 | +0.02(+0.16%) | |
Jul 02, 2018 | 13.37 | 13.37 | 13.18 | 13.21 | 550,376 | -0.24(-1.81%) |
Jun 29, 2018 | 13.40 | 13.50 | 13.36 | 13.46 | 166,185 | +0.10(+0.75%) |
Jun 28, 2018 | 13.38 | 13.42 | 13.35 | 13.36 | 25,676 | -0.04(-0.27%) |
Jun 27, 2018 | 13.42 | 13.43 | 13.38 | 13.39 | 62,724 | -0.02(-0.16%) |
Jun 26, 2018 | 13.41 | 13.47 | 13.40 | 13.41 | 42,519 | -0.01(-0.05%) |
Jun 25, 2018 | 13.46 | 13.46 | 13.38 | 13.42 | 21,166 | -0.11(-0.84%) |
Jun 22, 2018 | 13.52 | 13.53 | 13.47 | 13.53 | 181,316 | +0.09(+0.69%) |
Jun 21, 2018 | 13.48 | 13.48 | 13.43 | 13.44 | 33,049 | -0.03(-0.21%) |
Jun 20, 2018 | 13.51 | 13.51 | 13.43 | 13.47 | 35,991 | +0.03(+0.21%) |
Jun 19, 2018 | 13.45 | 13.47 | 13.31 | 13.44 | 148,179 | -0.18(-1.31%) |
Jun 18, 2018 | 13.60 | 13.66 | 13.60 | 13.62 | 33,685 | -0.09(-0.63%) |
Jun 15, 2018 | 13.84 | 13.67 | 13.71 | 99,687 | -0.13(-0.93%) | |
Jun 14, 2018 | 13.93 | 13.93 | 13.84 | 13.84 | 24,297 | -0.11(-0.82%) |
Jun 13, 2018 | 13.96 | 13.96 | 13.92 | 13.95 | 19,714 | +0.01(+0.10%) |
Jun 12, 2018 | 13.90 | 13.98 | 13.90 | 13.93 | 68,173 | +0.04(+0.31%) |
Jun 11, 2018 | 13.92 | 13.94 | 13.88 | 13.89 | 26,555 | -0.07(-0.51%) |
Jun 08, 2018 | 13.86 | 13.96 | 13.86 | 13.96 | 22,429 | +0.08(+0.57%) |
Jun 07, 2018 | 13.93 | 13.93 | 13.86 | 13.88 | 79,116 | -0.04(-0.26%) |
Jun 06, 2018 | 13.93 | 13.89 | 13.92 | 54,704 | +0.09(+0.67%) | |
Jun 05, 2018 | 13.81 | 13.85 | 13.79 | 13.83 | 39,695 | -0.01(-0.10%) |
Jun 04, 2018 | 14.06 | 14.06 | 13.83 | 13.84 | 105,574 | -0.20(-1.42%) |