Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 16.10 | 16.10 | 16.10 | 0 | +0.50(+3.21%) | |
Aug 30, 2018 | 15.10 | 16.00 | 15.00 | 15.60 | 352,934 | +0.50(+3.31%) |
Aug 29, 2018 | 14.55 | 15.20 | 14.50 | 15.10 | 288,092 | +0.45(+3.07%) |
Aug 28, 2018 | 14.90 | 14.95 | 14.30 | 14.65 | 245,034 | -0.25(-1.68%) |
Aug 27, 2018 | 14.70 | 15.15 | 14.65 | 14.90 | 170,610 | +0.35(+2.41%) |
Aug 24, 2018 | 14.50 | 14.70 | 14.20 | 14.55 | 124,900 | +0.05(+0.34%) |
Aug 23, 2018 | 14.55 | 14.75 | 14.35 | 14.50 | 118,228 | +0.00(+0.00%) |
Aug 22, 2018 | 14.40 | 14.60 | 14.15 | 14.50 | 238,753 | +0.05(+0.35%) |
Aug 21, 2018 | 14.50 | 14.85 | 14.05 | 14.45 | 355,689 | -0.05(-0.34%) |
Aug 20, 2018 | 13.50 | 14.60 | 13.30 | 14.50 | 460,366 | +1.05(+7.81%) |
Aug 17, 2018 | 13.70 | 13.80 | 13.35 | 13.45 | 200,200 | -0.30(-2.18%) |
Aug 16, 2018 | 13.50 | 13.90 | 13.43 | 13.75 | 211,009 | +0.30(+2.23%) |
Aug 15, 2018 | 13.45 | 13.60 | 13.10 | 13.45 | 211,331 | +0.00(+0.00%) |
Aug 14, 2018 | 13.40 | 13.60 | 13.25 | 13.45 | 151,423 | +0.10(+0.75%) |
Aug 13, 2018 | 13.00 | 13.55 | 12.80 | 13.35 | 393,420 | +0.25(+1.91%) |
Aug 10, 2018 | 13.45 | 13.55 | 13.05 | 13.10 | 228,100 | -0.40(-2.96%) |
Aug 09, 2018 | 13.55 | 13.65 | 13.40 | 13.50 | 156,280 | -0.05(-0.37%) |
Aug 08, 2018 | 13.40 | 13.65 | 13.20 | 13.55 | 195,268 | +0.20(+1.50%) |
Aug 07, 2018 | 13.50 | 13.70 | 13.20 | 13.35 | 239,009 | -0.15(-1.11%) |
Aug 06, 2018 | 13.65 | 13.75 | 13.40 | 13.50 | 178,779 | -0.10(-0.74%) |
Aug 03, 2018 | 13.25 | 13.65 | 13.25 | 13.60 | 245,700 | +0.25(+1.87%) |
Aug 02, 2018 | 13.85 | 14.60 | 13.00 | 13.35 | 489,799 | -1.65(-11.00%) |
Aug 01, 2018 | 14.25 | 15.00 | 14.00 | 15.00 | 376,257 | +0.55(+3.81%) |
Jul 31, 2018 | 13.45 | 14.50 | 13.40 | 14.45 | 304,952 | +1.15(+8.65%) |
Jul 30, 2018 | 13.25 | 13.60 | 13.00 | 13.30 | 331,276 | +0.00(+0.00%) |
Jul 27, 2018 | 13.70 | 13.70 | 13.00 | 13.30 | 455,100 | -0.35(-2.56%) |
Jul 26, 2018 | 13.40 | 13.75 | 13.20 | 13.65 | 230,998 | +0.35(+2.63%) |
Jul 25, 2018 | 13.90 | 14.20 | 13.25 | 13.30 | 399,895 | -0.65(-4.66%) |
Jul 24, 2018 | 14.40 | 13.85 | 13.95 | 294,891 | +0.05(+0.36%) | |
Jul 23, 2018 | 13.60 | 14.00 | 13.40 | 13.90 | 223,059 | +0.20(+1.46%) |
Jul 20, 2018 | 13.85 | 13.90 | 13.65 | 13.70 | 188,138 | -0.15(-1.08%) |
Jul 19, 2018 | 13.80 | 14.00 | 13.65 | 13.85 | 231,542 | +0.05(+0.36%) |
Jul 18, 2018 | 13.95 | 13.95 | 13.80 | 13.80 | 299,623 | -0.20(-1.43%) |
Jul 17, 2018 | 13.95 | 14.35 | 13.80 | 14.00 | 331,048 | +0.00(+0.00%) |
Jul 16, 2018 | 14.10 | 14.20 | 13.65 | 14.00 | 361,974 | -0.05(-0.36%) |
Jul 13, 2018 | 14.80 | 14.85 | 14.05 | 14.05 | 386,480 | -0.80(-5.39%) |
Jul 12, 2018 | 15.25 | 15.25 | 14.85 | 14.85 | 183,953 | -0.25(-1.66%) |
Jul 11, 2018 | 15.05 | 15.55 | 15.05 | 15.10 | 343,796 | -0.10(-0.66%) |
Jul 10, 2018 | 15.30 | 15.40 | 15.00 | 15.20 | 256,514 | -0.10(-0.65%) |
Jul 09, 2018 | 14.95 | 15.50 | 14.95 | 15.30 | 214,004 | +0.35(+2.34%) |
Jul 06, 2018 | 15.05 | 15.30 | 14.95 | 14.95 | 143,406 | -0.10(-0.66%) |
Jul 05, 2018 | 15.00 | 15.15 | 14.60 | 15.05 | 214,945 | +0.15(+1.01%) |
Jul 03, 2018 | 14.90 | 14.90 | 14.90 | 0 | +0.05(+0.34%) | |
Jul 02, 2018 | 14.55 | 14.90 | 14.45 | 14.85 | 208,646 | +0.30(+2.06%) |
Jun 29, 2018 | 14.75 | 14.90 | 14.53 | 14.55 | 214,330 | -0.10(-0.68%) |
Jun 28, 2018 | 14.20 | 15.00 | 14.20 | 14.65 | 471,324 | +0.35(+2.45%) |
Jun 27, 2018 | 14.95 | 14.95 | 14.20 | 14.30 | 312,256 | -0.70(-4.67%) |
Jun 26, 2018 | 14.40 | 15.10 | 14.36 | 15.00 | 334,544 | +0.65(+4.53%) |
Jun 25, 2018 | 15.00 | 15.00 | 14.30 | 14.35 | 264,070 | -0.80(-5.28%) |
Jun 22, 2018 | 14.50 | 15.25 | 14.35 | 15.15 | 1,074,713 | +0.65(+4.48%) |
Jun 21, 2018 | 14.70 | 14.75 | 14.35 | 14.50 | 452,335 | -0.15(-1.02%) |
Jun 20, 2018 | 15.30 | 15.30 | 14.65 | 14.65 | 350,371 | -0.70(-4.56%) |
Jun 19, 2018 | 15.10 | 15.35 | 14.60 | 15.35 | 427,167 | +0.05(+0.33%) |
Jun 18, 2018 | 14.65 | 15.40 | 14.40 | 15.30 | 328,795 | +0.80(+5.52%) |
Jun 15, 2018 | 14.55 | 14.25 | 14.50 | 556,350 | +0.25(+1.75%) | |
Jun 14, 2018 | 14.65 | 14.70 | 14.15 | 14.25 | 389,187 | -0.35(-2.40%) |
Jun 13, 2018 | 14.45 | 14.85 | 14.35 | 14.60 | 332,359 | +0.15(+1.04%) |
Jun 12, 2018 | 14.75 | 14.90 | 14.35 | 14.45 | 349,708 | -0.25(-1.70%) |
Jun 11, 2018 | 14.15 | 14.85 | 14.13 | 14.70 | 370,417 | +0.60(+4.26%) |
Jun 08, 2018 | 14.45 | 14.55 | 13.85 | 14.10 | 741,996 | -0.35(-2.42%) |
Jun 07, 2018 | 14.50 | 15.00 | 13.88 | 14.45 | 960,266 | -0.25(-1.70%) |
Jun 06, 2018 | 14.95 | 14.70 | 310,084 | +0.25(+1.73%) | ||
Jun 05, 2018 | 15.15 | 15.25 | 14.20 | 14.45 | 424,729 | -0.75(-4.93%) |
Jun 04, 2018 | 14.65 | 15.40 | 14.45 | 15.20 | 479,068 | +0.60(+4.11%) |