Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 13.70 | 13.70 | 13.70 | 0 | +0.20(+1.48%) | |
Aug 30, 2018 | 13.65 | 13.70 | 13.45 | 13.50 | 43,314 | -0.15(-1.10%) |
Aug 29, 2018 | 13.65 | 13.80 | 13.55 | 13.65 | 15,821 | +0.00(+0.00%) |
Aug 28, 2018 | 13.60 | 13.70 | 13.50 | 13.65 | 15,598 | +0.05(+0.37%) |
Aug 27, 2018 | 13.60 | 13.75 | 13.60 | 13.60 | 18,092 | +0.05(+0.37%) |
Aug 24, 2018 | 13.48 | 13.85 | 13.48 | 13.55 | 32,000 | +0.15(+1.12%) |
Aug 23, 2018 | 13.60 | 13.75 | 13.35 | 13.40 | 31,941 | -0.20(-1.47%) |
Aug 22, 2018 | 13.80 | 13.90 | 13.50 | 13.60 | 33,939 | -0.20(-1.45%) |
Aug 21, 2018 | 13.70 | 13.90 | 13.70 | 13.80 | 23,670 | +0.20(+1.47%) |
Aug 20, 2018 | 13.65 | 13.80 | 13.50 | 13.60 | 21,725 | +0.00(+0.00%) |
Aug 17, 2018 | 13.50 | 13.80 | 13.45 | 13.60 | 56,500 | +0.05(+0.37%) |
Aug 16, 2018 | 12.90 | 13.70 | 12.90 | 13.55 | 50,818 | +0.70(+5.45%) |
Aug 15, 2018 | 12.80 | 12.90 | 12.55 | 12.85 | 120,559 | +0.00(+0.00%) |
Aug 14, 2018 | 12.80 | 12.95 | 12.70 | 12.85 | 25,775 | +0.10(+0.78%) |
Aug 13, 2018 | 13.05 | 13.05 | 12.75 | 12.75 | 101,872 | -0.25(-1.92%) |
Aug 10, 2018 | 12.80 | 13.10 | 12.80 | 13.00 | 87,000 | +0.10(+0.78%) |
Aug 09, 2018 | 12.60 | 13.00 | 12.60 | 12.90 | 18,208 | +0.25(+1.98%) |
Aug 08, 2018 | 12.35 | 12.70 | 12.35 | 12.65 | 33,912 | +0.25(+2.02%) |
Aug 07, 2018 | 12.40 | 12.50 | 12.30 | 12.40 | 20,383 | +0.00(+0.00%) |
Aug 06, 2018 | 12.20 | 12.40 | 12.15 | 12.40 | 23,462 | +0.35(+2.90%) |
Aug 03, 2018 | 12.15 | 12.45 | 11.90 | 12.05 | 48,000 | -0.05(-0.41%) |
Aug 02, 2018 | 11.90 | 12.15 | 11.80 | 12.10 | 31,916 | +0.15(+1.26%) |
Aug 01, 2018 | 12.00 | 12.05 | 11.80 | 11.95 | 21,450 | -0.05(-0.42%) |
Jul 31, 2018 | 11.50 | 12.00 | 11.50 | 12.00 | 38,172 | +0.50(+4.35%) |
Jul 30, 2018 | 11.55 | 11.75 | 11.50 | 11.50 | 20,347 | -0.05(-0.43%) |
Jul 27, 2018 | 11.70 | 11.70 | 11.30 | 11.55 | 42,000 | -0.10(-0.86%) |
Jul 26, 2018 | 11.55 | 11.85 | 11.50 | 11.65 | 29,283 | +0.10(+0.87%) |
Jul 25, 2018 | 11.70 | 11.75 | 11.55 | 11.55 | 22,980 | -0.15(-1.28%) |
Jul 24, 2018 | 11.80 | 11.90 | 11.65 | 11.70 | 21,001 | -0.10(-0.85%) |
Jul 23, 2018 | 11.95 | 12.00 | 11.80 | 11.80 | 30,111 | -0.20(-1.67%) |
Jul 20, 2018 | 11.80 | 12.10 | 11.80 | 12.00 | 29,795 | +0.10(+0.84%) |
Jul 19, 2018 | 12.40 | 11.90 | 11.90 | 66,740 | -0.40(-3.25%) | |
Jul 18, 2018 | 12.65 | 12.65 | 12.25 | 12.30 | 29,216 | -0.35(-2.77%) |
Jul 17, 2018 | 12.75 | 12.75 | 12.60 | 12.65 | 32,201 | -0.10(-0.78%) |
Jul 16, 2018 | 12.85 | 12.90 | 12.70 | 12.75 | 41,405 | -0.10(-0.78%) |
Jul 13, 2018 | 12.65 | 12.90 | 12.65 | 12.85 | 21,510 | -0.05(-0.39%) |
Jul 12, 2018 | 12.90 | 12.95 | 12.75 | 12.90 | 29,697 | +0.05(+0.39%) |
Jul 11, 2018 | 12.95 | 13.10 | 12.85 | 12.85 | 27,486 | -0.15(-1.15%) |
Jul 10, 2018 | 13.00 | 13.05 | 12.90 | 13.00 | 21,523 | -0.05(-0.38%) |
Jul 09, 2018 | 13.00 | 13.20 | 13.00 | 13.05 | 24,655 | -0.05(-0.38%) |
Jul 06, 2018 | 13.10 | 13.20 | 12.33 | 13.10 | 34,479 | +0.00(+0.00%) |
Jul 05, 2018 | 13.15 | 13.20 | 13.00 | 13.10 | 43,831 | -0.05(-0.38%) |
Jul 03, 2018 | 13.15 | 13.15 | 13.15 | 0 | -0.05(-0.38%) | |
Jul 02, 2018 | 13.00 | 13.20 | 12.90 | 13.20 | 33,585 | +0.10(+0.76%) |
Jun 29, 2018 | 13.25 | 13.35 | 13.05 | 13.10 | 24,923 | -0.10(-0.76%) |
Jun 28, 2018 | 13.20 | 13.45 | 13.15 | 13.20 | 43,916 | +0.05(+0.38%) |
Jun 27, 2018 | 13.70 | 13.85 | 13.12 | 13.15 | 220,683 | -0.55(-4.01%) |
Jun 26, 2018 | 13.90 | 13.90 | 13.50 | 13.70 | 49,858 | -0.15(-1.08%) |
Jun 25, 2018 | 13.80 | 13.95 | 13.70 | 13.85 | 49,445 | +0.00(+0.00%) |
Jun 22, 2018 | 13.70 | 13.90 | 13.60 | 13.85 | 447,568 | +0.35(+2.59%) |
Jun 21, 2018 | 13.55 | 13.60 | 13.45 | 13.50 | 45,935 | -0.10(-0.74%) |
Jun 20, 2018 | 13.50 | 13.70 | 13.40 | 13.60 | 38,534 | +0.10(+0.74%) |
Jun 19, 2018 | 13.10 | 13.55 | 13.00 | 13.50 | 77,950 | +0.35(+2.66%) |
Jun 18, 2018 | 12.95 | 13.20 | 12.80 | 13.15 | 69,241 | +0.25(+1.94%) |
Jun 15, 2018 | 12.90 | 12.80 | 12.90 | 91,015 | +0.10(+0.78%) | |
Jun 14, 2018 | 12.60 | 12.80 | 12.55 | 12.80 | 63,190 | +0.20(+1.59%) |
Jun 13, 2018 | 12.65 | 12.65 | 12.55 | 12.60 | 27,794 | +0.05(+0.40%) |
Jun 12, 2018 | 12.45 | 12.55 | 12.45 | 12.55 | 37,777 | +0.05(+0.40%) |
Jun 11, 2018 | 12.50 | 12.57 | 12.40 | 12.50 | 50,511 | -0.03(-0.20%) |
Jun 08, 2018 | 12.40 | 12.55 | 12.40 | 12.53 | 60,235 | +0.12(+1.01%) |
Jun 07, 2018 | 12.35 | 12.45 | 12.31 | 12.40 | 25,381 | +0.05(+0.40%) |
Jun 06, 2018 | 12.30 | 12.60 | 12.30 | 12.35 | 32,535 | +0.05(+0.41%) |
Jun 05, 2018 | 12.28 | 12.30 | 12.20 | 12.30 | 53,623 | +0.15(+1.23%) |
Jun 04, 2018 | 12.20 | 12.25 | 12.15 | 12.15 | 42,994 | -0.05(-0.41%) |