Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 11.75 | 11.75 | 11.75 | 0 | -0.05(-0.42%) | |
Aug 30, 2018 | 11.80 | 11.81 | 11.73 | 11.80 | 732,744 | -0.07(-0.59%) |
Aug 29, 2018 | 11.87 | 11.91 | 11.83 | 11.87 | 430,515 | +0.03(+0.25%) |
Aug 28, 2018 | 11.93 | 11.97 | 11.83 | 11.84 | 613,662 | -0.08(-0.67%) |
Aug 27, 2018 | 11.86 | 11.95 | 11.86 | 11.92 | 764,901 | +0.05(+0.42%) |
Aug 24, 2018 | 11.77 | 11.91 | 11.77 | 11.87 | 1,175,700 | +0.17(+1.45%) |
Aug 23, 2018 | 11.73 | 11.77 | 11.65 | 11.70 | 896,517 | -0.12(-1.06%) |
Aug 22, 2018 | 11.84 | 11.85 | 11.80 | 11.82 | 438,145 | +0.01(+0.13%) |
Aug 21, 2018 | 11.76 | 11.84 | 11.76 | 11.81 | 564,585 | +0.02(+0.17%) |
Aug 20, 2018 | 11.75 | 11.79 | 11.68 | 11.79 | 1,005,997 | +0.06(+0.51%) |
Aug 17, 2018 | 11.65 | 11.77 | 11.64 | 11.73 | 1,094,600 | +0.11(+0.95%) |
Aug 16, 2018 | 11.57 | 11.73 | 11.57 | 11.62 | 1,163,030 | +0.05(+0.43%) |
Aug 15, 2018 | 11.72 | 11.75 | 11.54 | 11.57 | 1,568,372 | -0.32(-2.69%) |
Aug 14, 2018 | 11.90 | 11.95 | 11.87 | 11.89 | 418,207 | +0.00(+0.00%) |
Aug 13, 2018 | 12.01 | 12.02 | 11.86 | 11.89 | 787,840 | -0.20(-1.65%) |
Aug 10, 2018 | 12.10 | 12.16 | 12.08 | 12.09 | 294,300 | -0.04(-0.33%) |
Aug 09, 2018 | 12.11 | 12.15 | 12.09 | 12.13 | 558,889 | +0.04(+0.33%) |
Aug 08, 2018 | 12.11 | 12.13 | 12.07 | 12.09 | 399,441 | +0.01(+0.08%) |
Aug 07, 2018 | 12.07 | 12.12 | 12.06 | 12.08 | 413,482 | +0.05(+0.42%) |
Aug 06, 2018 | 12.05 | 12.09 | 12.03 | 12.03 | 1,221,412 | -0.08(-0.66%) |
Aug 03, 2018 | 12.08 | 12.22 | 12.08 | 12.11 | 524,200 | +0.02(+0.17%) |
Aug 02, 2018 | 12.15 | 12.17 | 12.06 | 12.09 | 535,407 | -0.06(-0.49%) |
Aug 01, 2018 | 12.20 | 12.21 | 12.14 | 12.15 | 647,232 | -0.10(-0.82%) |
Jul 31, 2018 | 12.20 | 12.30 | 12.19 | 12.25 | 660,842 | +0.04(+0.33%) |
Jul 30, 2018 | 12.21 | 12.23 | 12.20 | 12.21 | 472,400 | -0.03(-0.25%) |
Jul 27, 2018 | 12.24 | 12.26 | 12.20 | 12.24 | 455,300 | +0.05(+0.41%) |
Jul 26, 2018 | 12.22 | 12.28 | 12.19 | 12.19 | 614,049 | -0.11(-0.89%) |
Jul 25, 2018 | 12.32 | 12.35 | 12.25 | 12.30 | 529,730 | +0.04(+0.33%) |
Jul 24, 2018 | 12.23 | 12.30 | 12.23 | 12.26 | 281,894 | +0.07(+0.57%) |
Jul 23, 2018 | 12.20 | 12.24 | 12.17 | 12.19 | 566,793 | -0.06(-0.49%) |
Jul 20, 2018 | 12.24 | 12.29 | 12.21 | 12.25 | 301,331 | +0.07(+0.57%) |
Jul 19, 2018 | 12.06 | 12.24 | 12.06 | 12.18 | 478,351 | -0.04(-0.33%) |
Jul 18, 2018 | 12.18 | 12.27 | 12.12 | 12.22 | 526,731 | -0.01(-0.08%) |
Jul 17, 2018 | 12.28 | 12.33 | 12.22 | 12.23 | 808,844 | -0.15(-1.21%) |
Jul 16, 2018 | 12.38 | 12.42 | 12.37 | 12.38 | 303,456 | -0.04(-0.32%) |
Jul 13, 2018 | 12.40 | 12.44 | 12.37 | 12.42 | 572,988 | -0.04(-0.32%) |
Jul 12, 2018 | 12.46 | 12.51 | 12.44 | 12.46 | 511,934 | +0.04(+0.32%) |
Jul 11, 2018 | 12.47 | 12.51 | 12.40 | 12.42 | 369,457 | -0.13(-1.04%) |
Jul 10, 2018 | 12.57 | 12.58 | 12.53 | 12.55 | 496,898 | -0.05(-0.40%) |
Jul 09, 2018 | 12.62 | 12.65 | 12.56 | 12.60 | 593,793 | +0.06(+0.48%) |
Jul 06, 2018 | 12.55 | 12.56 | 12.51 | 12.54 | 555,856 | -0.03(-0.24%) |
Jul 05, 2018 | 12.55 | 12.59 | 12.50 | 12.57 | 466,855 | +0.04(+0.32%) |
Jul 03, 2018 | 12.53 | 12.53 | 12.53 | 0 | +0.12(+0.97%) | |
Jul 02, 2018 | 12.56 | 12.56 | 12.41 | 12.41 | 270,946 | -0.12(-0.96%) |
Jun 29, 2018 | 12.53 | 12.65 | 12.53 | 12.53 | 678,285 | +0.05(+0.40%) |
Jun 28, 2018 | 12.55 | 12.55 | 12.45 | 12.48 | 835,643 | -0.11(-0.87%) |
Jun 27, 2018 | 12.63 | 12.68 | 12.50 | 12.59 | 456,062 | -0.14(-1.10%) |
Jun 26, 2018 | 12.72 | 12.73 | 12.67 | 12.73 | 288,582 | -0.07(-0.55%) |
Jun 25, 2018 | 12.79 | 12.81 | 12.73 | 12.80 | 323,232 | -0.01(-0.08%) |
Jun 22, 2018 | 12.78 | 12.83 | 12.76 | 12.81 | 505,305 | +0.04(+0.31%) |
Jun 21, 2018 | 12.80 | 12.83 | 12.76 | 12.77 | 867,335 | -0.07(-0.55%) |
Jun 20, 2018 | 12.84 | 12.86 | 12.80 | 12.84 | 582,146 | +0.00(+0.00%) |
Jun 19, 2018 | 12.82 | 12.89 | 12.78 | 12.84 | 663,613 | -0.07(-0.54%) |
Jun 18, 2018 | 13.01 | 13.03 | 12.90 | 12.91 | 835,183 | -0.08(-0.62%) |
Jun 15, 2018 | 13.35 | 12.96 | 12.99 | 1,144,816 | -0.36(-2.70%) | |
Jun 14, 2018 | 13.36 | 13.41 | 13.33 | 13.35 | 439,270 | +0.03(+0.23%) |
Jun 13, 2018 | 13.31 | 13.33 | 13.20 | 13.32 | 457,485 | +0.04(+0.30%) |
Jun 12, 2018 | 13.27 | 13.32 | 13.25 | 13.28 | 350,637 | -0.04(-0.30%) |
Jun 11, 2018 | 13.28 | 13.32 | 13.25 | 13.32 | 310,725 | +0.08(+0.60%) |
Jun 08, 2018 | 13.25 | 13.26 | 13.23 | 13.24 | 252,466 | +0.04(+0.30%) |
Jun 07, 2018 | 13.24 | 13.28 | 13.18 | 13.20 | 806,125 | +0.00(+0.04%) |
Jun 06, 2018 | 13.17 | 13.20 | 376,081 | +0.04(+0.34%) | ||
Jun 05, 2018 | 13.07 | 13.20 | 13.07 | 13.15 | 442,028 | +0.07(+0.54%) |
Jun 04, 2018 | 13.16 | 13.18 | 13.08 | 13.08 | 656,209 | -0.03(-0.23%) |