Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 13.95 | 13.95 | 13.95 | 0 | +0.19(+1.38%) | |
Aug 30, 2018 | 13.76 | 14.12 | 13.43 | 13.76 | 120,033 | -0.09(-0.65%) |
Aug 29, 2018 | 13.67 | 14.30 | 13.61 | 13.85 | 106,933 | +0.25(+1.84%) |
Aug 28, 2018 | 13.52 | 13.78 | 13.20 | 13.60 | 85,811 | +0.18(+1.34%) |
Aug 27, 2018 | 13.19 | 13.88 | 12.98 | 13.42 | 157,569 | +0.22(+1.67%) |
Aug 24, 2018 | 12.79 | 13.36 | 12.79 | 13.20 | 55,600 | +0.44(+3.45%) |
Aug 23, 2018 | 13.05 | 13.29 | 12.45 | 12.76 | 90,176 | -0.31(-2.37%) |
Aug 22, 2018 | 12.34 | 13.43 | 12.34 | 13.07 | 108,112 | +0.65(+5.23%) |
Aug 21, 2018 | 13.00 | 13.50 | 12.41 | 12.42 | 182,246 | -0.48(-3.72%) |
Aug 20, 2018 | 12.19 | 13.47 | 12.19 | 12.90 | 129,196 | +0.73(+6.00%) |
Aug 17, 2018 | 12.58 | 12.68 | 12.00 | 12.17 | 157,600 | -0.42(-3.34%) |
Aug 16, 2018 | 12.75 | 12.94 | 12.00 | 12.59 | 1,115,604 | -0.12(-0.94%) |
Aug 15, 2018 | 13.23 | 13.24 | 12.08 | 12.71 | 353,406 | -0.20(-1.55%) |
Aug 14, 2018 | 12.67 | 13.02 | 12.50 | 12.91 | 88,940 | +0.20(+1.57%) |
Aug 13, 2018 | 12.90 | 12.97 | 12.35 | 12.71 | 64,019 | -0.16(-1.24%) |
Aug 10, 2018 | 12.60 | 13.13 | 12.30 | 12.87 | 98,200 | +0.27(+2.14%) |
Aug 09, 2018 | 12.59 | 13.30 | 12.51 | 12.60 | 97,706 | +0.01(+0.08%) |
Aug 08, 2018 | 12.48 | 12.82 | 12.24 | 12.59 | 94,378 | +0.10(+0.80%) |
Aug 07, 2018 | 12.07 | 12.70 | 11.79 | 12.49 | 101,150 | +0.42(+3.48%) |
Aug 06, 2018 | 11.45 | 12.14 | 11.40 | 12.07 | 60,089 | +0.60(+5.23%) |
Aug 03, 2018 | 11.85 | 12.14 | 11.40 | 11.47 | 103,200 | -0.37(-3.12%) |
Aug 02, 2018 | 11.55 | 12.00 | 11.40 | 11.84 | 126,302 | +0.23(+1.98%) |
Aug 01, 2018 | 11.73 | 12.14 | 11.37 | 11.61 | 82,184 | -0.19(-1.61%) |
Jul 31, 2018 | 11.53 | 12.21 | 11.30 | 11.80 | 139,767 | +0.55(+4.89%) |
Jul 30, 2018 | 11.08 | 12.06 | 11.08 | 11.25 | 141,984 | +0.17(+1.53%) |
Jul 27, 2018 | 11.37 | 11.37 | 10.81 | 11.08 | 82,300 | -0.27(-2.38%) |
Jul 26, 2018 | 11.88 | 11.95 | 11.07 | 11.35 | 101,470 | -0.61(-5.10%) |
Jul 25, 2018 | 11.48 | 12.20 | 11.38 | 11.96 | 191,122 | +0.47(+4.09%) |
Jul 24, 2018 | 11.79 | 12.52 | 11.34 | 11.49 | 275,406 | -0.18(-1.54%) |
Jul 23, 2018 | 10.85 | 12.19 | 10.68 | 11.67 | 460,014 | +0.80(+7.36%) |
Jul 20, 2018 | 10.96 | 11.38 | 10.03 | 10.87 | 671,922 | -0.39(-3.46%) |
Jul 19, 2018 | 9.160 | 12.21 | 9.000 | 11.26 | 1,376,505 | -5.20(-31.59%) |
Jul 18, 2018 | 15.96 | 16.74 | 15.70 | 16.46 | 186,182 | +0.47(+2.94%) |
Jul 17, 2018 | 15.44 | 16.03 | 15.22 | 15.99 | 166,664 | +0.57(+3.70%) |
Jul 16, 2018 | 16.32 | 16.51 | 15.37 | 15.42 | 54,058 | -0.87(-5.34%) |
Jul 13, 2018 | 16.19 | 16.29 | 109,779 | -0.86(-5.01%) | ||
Jul 12, 2018 | 16.73 | 17.32 | 16.25 | 17.15 | 96,318 | +0.51(+3.06%) |
Jul 11, 2018 | 17.41 | 17.61 | 16.57 | 16.64 | 41,456 | -0.79(-4.53%) |
Jul 10, 2018 | 18.10 | 18.69 | 17.19 | 17.43 | 118,177 | -0.65(-3.60%) |
Jul 09, 2018 | 17.64 | 18.29 | 17.05 | 18.08 | 109,801 | +0.47(+2.67%) |
Jul 06, 2018 | 18.99 | 19.13 | 17.27 | 17.61 | 103,927 | -1.32(-6.97%) |
Jul 05, 2018 | 19.40 | 18.55 | 18.93 | 76,431 | -0.04(-0.21%) | |
Jul 03, 2018 | 18.97 | 18.97 | 18.97 | 0 | -0.05(-0.26%) | |
Jul 02, 2018 | 17.86 | 19.05 | 17.80 | 19.02 | 66,180 | +1.16(+6.49%) |
Jun 29, 2018 | 18.02 | 18.56 | 17.57 | 17.86 | 70,083 | -0.06(-0.33%) |
Jun 28, 2018 | 19.03 | 19.03 | 17.69 | 17.92 | 102,995 | -0.99(-5.24%) |
Jun 27, 2018 | 19.71 | 20.16 | 18.90 | 18.91 | 149,659 | -0.74(-3.77%) |
Jun 26, 2018 | 19.98 | 20.19 | 19.22 | 19.65 | 245,755 | -0.24(-1.21%) |
Jun 25, 2018 | 19.15 | 20.21 | 18.91 | 19.89 | 221,005 | +0.68(+3.54%) |
Jun 22, 2018 | 18.61 | 19.45 | 18.37 | 19.21 | 345,637 | +0.56(+3.00%) |
Jun 21, 2018 | 18.98 | 19.66 | 18.40 | 18.65 | 71,582 | -0.27(-1.43%) |
Jun 20, 2018 | 18.40 | 18.96 | 18.16 | 18.92 | 99,696 | +0.51(+2.77%) |
Jun 19, 2018 | 19.33 | 19.81 | 17.31 | 18.41 | 152,512 | -0.96(-4.96%) |
Jun 18, 2018 | 19.59 | 20.31 | 19.24 | 19.37 | 134,668 | -0.51(-2.57%) |
Jun 15, 2018 | 20.37 | 17.52 | 19.88 | 281,805 | +2.36(+13.47%) | |
Jun 14, 2018 | 16.85 | 17.53 | 16.61 | 17.52 | 151,995 | +0.69(+4.10%) |
Jun 13, 2018 | 16.00 | 16.90 | 15.78 | 16.83 | 181,479 | +0.79(+4.93%) |
Jun 12, 2018 | 15.30 | 16.47 | 15.19 | 16.04 | 278,978 | +0.76(+4.97%) |
Jun 11, 2018 | 14.64 | 15.35 | 14.50 | 15.28 | 125,605 | +0.60(+4.09%) |
Jun 08, 2018 | 14.14 | 14.97 | 14.04 | 14.68 | 124,312 | +0.48(+3.38%) |
Jun 07, 2018 | 15.05 | 15.49 | 13.72 | 14.20 | 224,845 | -0.88(-5.84%) |
Jun 06, 2018 | 14.78 | 16.00 | 14.55 | 15.08 | 522,186 | +0.39(+2.65%) |
Jun 05, 2018 | 15.72 | 16.05 | 14.67 | 14.69 | 182,961 | -1.25(-7.84%) |
Jun 04, 2018 | 20.85 | 20.85 | 15.28 | 15.94 | 443,756 | -4.76(-23.00%) |