Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 14.90 | 14.90 | 14.90 | 0 | +0.10(+0.68%) | |
Aug 30, 2018 | 14.75 | 14.95 | 14.65 | 14.80 | 96,321 | +0.10(+0.68%) |
Aug 29, 2018 | 15.15 | 15.20 | 14.65 | 14.70 | 176,801 | -0.30(-2.00%) |
Aug 28, 2018 | 14.70 | 15.05 | 14.60 | 15.00 | 163,829 | +0.25(+1.69%) |
Aug 27, 2018 | 14.95 | 15.05 | 14.60 | 14.75 | 138,055 | -0.10(-0.67%) |
Aug 24, 2018 | 14.50 | 15.10 | 14.45 | 14.85 | 210,300 | +0.30(+2.06%) |
Aug 23, 2018 | 14.80 | 15.10 | 14.40 | 14.55 | 128,521 | -0.25(-1.69%) |
Aug 22, 2018 | 14.70 | 15.05 | 14.60 | 14.80 | 126,458 | +0.10(+0.68%) |
Aug 21, 2018 | 14.35 | 14.80 | 14.30 | 14.70 | 565,130 | +0.35(+2.44%) |
Aug 20, 2018 | 14.45 | 14.60 | 14.25 | 14.35 | 66,001 | -0.05(-0.35%) |
Aug 17, 2018 | 14.50 | 14.65 | 14.30 | 14.40 | 85,800 | -0.12(-0.86%) |
Aug 16, 2018 | 14.35 | 14.80 | 14.25 | 14.53 | 157,725 | +0.22(+1.57%) |
Aug 15, 2018 | 15.15 | 15.15 | 13.55 | 14.30 | 300,071 | -0.85(-5.61%) |
Aug 14, 2018 | 15.50 | 15.68 | 14.75 | 15.15 | 138,670 | -0.35(-2.26%) |
Aug 13, 2018 | 14.95 | 15.75 | 14.95 | 15.50 | 661,985 | +0.50(+3.33%) |
Aug 10, 2018 | 14.50 | 15.50 | 14.20 | 15.00 | 485,500 | +1.20(+8.70%) |
Aug 09, 2018 | 13.45 | 13.95 | 13.45 | 13.80 | 155,648 | +0.35(+2.60%) |
Aug 08, 2018 | 13.50 | 13.70 | 13.35 | 13.45 | 158,642 | +0.00(+0.00%) |
Aug 07, 2018 | 13.75 | 13.80 | 13.30 | 13.45 | 348,444 | -0.60(-4.27%) |
Aug 06, 2018 | 13.60 | 14.29 | 13.50 | 14.05 | 333,676 | +0.50(+3.69%) |
Aug 03, 2018 | 13.55 | 13.65 | 13.23 | 13.55 | 148,300 | -0.15(-1.09%) |
Aug 02, 2018 | 13.50 | 13.70 | 13.35 | 13.70 | 78,130 | +0.15(+1.11%) |
Aug 01, 2018 | 13.60 | 13.85 | 13.40 | 13.55 | 186,839 | +0.00(+0.00%) |
Jul 31, 2018 | 13.55 | 13.60 | 13.35 | 13.55 | 170,624 | +0.15(+1.12%) |
Jul 30, 2018 | 13.05 | 13.50 | 13.05 | 13.40 | 130,825 | +0.30(+2.29%) |
Jul 27, 2018 | 13.55 | 13.67 | 13.05 | 13.10 | 169,100 | -0.45(-3.32%) |
Jul 26, 2018 | 13.15 | 13.65 | 13.00 | 13.55 | 299,949 | +0.40(+3.04%) |
Jul 25, 2018 | 13.10 | 13.20 | 12.95 | 13.15 | 124,840 | +0.00(+0.00%) |
Jul 24, 2018 | 13.35 | 13.38 | 12.95 | 13.15 | 240,821 | +0.20(+1.54%) |
Jul 23, 2018 | 13.80 | 13.80 | 12.90 | 12.95 | 218,044 | +0.10(+0.78%) |
Jul 20, 2018 | 12.90 | 13.00 | 12.80 | 12.85 | 159,760 | +0.00(+0.00%) |
Jul 19, 2018 | 12.55 | 13.00 | 12.50 | 12.85 | 187,882 | +0.35(+2.80%) |
Jul 18, 2018 | 12.60 | 12.65 | 12.35 | 12.50 | 131,758 | -0.05(-0.40%) |
Jul 17, 2018 | 12.00 | 12.55 | 12.00 | 12.55 | 119,819 | +0.55(+4.58%) |
Jul 16, 2018 | 11.90 | 12.10 | 11.75 | 12.00 | 122,955 | +0.15(+1.27%) |
Jul 13, 2018 | 11.85 | 150,743 | +0.00(+0.00%) | |||
Jul 12, 2018 | 11.70 | 11.95 | 11.65 | 11.85 | 80,795 | +0.10(+0.85%) |
Jul 11, 2018 | 11.70 | 11.90 | 11.65 | 11.75 | 84,533 | +0.05(+0.43%) |
Jul 10, 2018 | 11.90 | 12.01 | 11.70 | 11.70 | 153,135 | -0.20(-1.68%) |
Jul 09, 2018 | 12.10 | 12.15 | 11.75 | 11.90 | 309,259 | +0.55(+4.85%) |
Jul 06, 2018 | 11.50 | 11.10 | 11.35 | 94,635 | +0.25(+2.25%) | |
Jul 05, 2018 | 11.00 | 11.20 | 10.75 | 11.10 | 70,625 | +0.10(+0.91%) |
Jul 03, 2018 | 11.00 | 11.00 | 11.00 | 0 | +0.10(+0.92%) | |
Jul 02, 2018 | 10.50 | 10.95 | 10.05 | 10.90 | 220,354 | +0.25(+2.35%) |
Jun 29, 2018 | 10.90 | 11.00 | 10.60 | 10.65 | 359,999 | -0.15(-1.39%) |
Jun 28, 2018 | 10.75 | 11.10 | 10.55 | 10.80 | 170,089 | +0.05(+0.47%) |
Jun 27, 2018 | 10.90 | 11.30 | 10.75 | 10.75 | 216,223 | -0.20(-1.83%) |
Jun 26, 2018 | 10.75 | 11.15 | 10.60 | 10.95 | 219,237 | +0.15(+1.39%) |
Jun 25, 2018 | 11.15 | 11.25 | 10.55 | 10.80 | 281,041 | -0.20(-1.82%) |
Jun 22, 2018 | 10.75 | 11.15 | 10.15 | 11.00 | 943,898 | +0.35(+3.29%) |
Jun 21, 2018 | 10.65 | 10.65 | 10.25 | 10.65 | 354,097 | +0.15(+1.43%) |
Jun 20, 2018 | 9.800 | 10.70 | 9.600 | 10.50 | 1,718,704 | +0.50(+5.00%) |
Jun 19, 2018 | 10.40 | 10.70 | 9.900 | 10.00 | 160,744 | -0.50(-4.76%) |
Jun 18, 2018 | 11.05 | 11.10 | 10.43 | 10.50 | 117,142 | -0.60(-5.41%) |
Jun 15, 2018 | 11.50 | 11.00 | 11.10 | 219,155 | -0.40(-3.48%) | |
Jun 14, 2018 | 10.85 | 11.60 | 10.70 | 11.50 | 119,532 | +0.65(+5.99%) |
Jun 13, 2018 | 10.65 | 11.15 | 10.55 | 10.85 | 205,154 | +0.25(+2.36%) |
Jun 12, 2018 | 10.20 | 10.70 | 10.20 | 10.60 | 151,607 | +0.40(+3.92%) |
Jun 11, 2018 | 10.25 | 10.40 | 10.15 | 10.20 | 91,439 | -0.05(-0.49%) |
Jun 08, 2018 | 10.20 | 10.35 | 10.20 | 10.25 | 65,691 | +0.05(+0.49%) |
Jun 07, 2018 | 10.25 | 10.30 | 10.15 | 10.20 | 54,308 | +0.00(+0.00%) |
Jun 06, 2018 | 10.30 | 10.33 | 10.05 | 10.20 | 292,595 | -0.10(-0.97%) |
Jun 05, 2018 | 10.25 | 10.35 | 10.18 | 10.30 | 85,213 | +0.00(+0.00%) |
Jun 04, 2018 | 10.25 | 10.35 | 10.10 | 10.30 | 117,768 | +0.05(+0.49%) |