Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 13.35 | 13.35 | 13.35 | 0 | +0.30(+2.30%) | |
Aug 30, 2018 | 13.60 | 13.75 | 13.00 | 13.05 | 488 | -1.45(-10.00%) |
Aug 29, 2018 | 13.70 | 14.50 | 13.70 | 14.50 | 241 | +1.45(+11.11%) |
Aug 28, 2018 | 13.41 | 13.70 | 13.05 | 13.05 | 219 | +0.05(+0.38%) |
Aug 27, 2018 | 13.45 | 13.69 | 13.00 | 13.00 | 1,053 | -0.25(-1.89%) |
Aug 24, 2018 | 13.40 | 13.50 | 13.00 | 13.25 | 700 | +0.20(+1.53%) |
Aug 23, 2018 | 13.50 | 13.68 | 13.00 | 13.05 | 1,348 | -0.45(-3.33%) |
Aug 22, 2018 | 13.20 | 14.75 | 12.13 | 13.50 | 20,582 | -0.40(-2.88%) |
Aug 21, 2018 | 13.50 | 14.25 | 11.75 | 13.90 | 14,338 | -0.10(-0.71%) |
Aug 20, 2018 | 14.00 | 14.00 | 13.28 | 14.00 | 582 | -0.75(-5.08%) |
Aug 17, 2018 | 13.90 | 14.75 | 13.88 | 14.75 | 5,680 | +0.50(+3.51%) |
Aug 16, 2018 | 14.25 | 14.33 | 12.45 | 14.25 | 10,037 | -0.01(-0.07%) |
Aug 15, 2018 | 14.25 | 14.35 | 14.25 | 14.26 | 1,550 | -0.09(-0.63%) |
Aug 14, 2018 | 14.29 | 14.48 | 14.29 | 14.35 | 80 | +0.10(+0.70%) |
Aug 13, 2018 | 14.32 | 14.49 | 14.25 | 14.25 | 733 | -0.40(-2.73%) |
Aug 10, 2018 | 14.75 | 14.90 | 14.30 | 14.65 | 800 | +0.40(+2.81%) |
Aug 09, 2018 | 14.30 | 14.90 | 14.25 | 14.25 | 2,065 | +0.25(+1.79%) |
Aug 08, 2018 | 14.50 | 14.55 | 14.00 | 14.00 | 2,403 | -1.00(-6.67%) |
Aug 07, 2018 | 14.95 | 15.00 | 14.50 | 15.00 | 17,391 | +0.25(+1.69%) |
Aug 06, 2018 | 14.55 | 15.05 | 14.55 | 14.75 | 956 | -0.65(-4.22%) |
Aug 03, 2018 | 14.50 | 15.50 | 14.50 | 15.40 | 47,720 | +0.90(+6.21%) |
Aug 02, 2018 | 14.63 | 14.63 | 14.50 | 14.50 | 246 | +0.00(+0.00%) |
Aug 01, 2018 | 14.75 | 14.75 | 14.50 | 14.50 | 181 | +0.00(+0.00%) |
Jul 31, 2018 | 15.10 | 15.10 | 14.50 | 14.50 | 3,844 | -0.70(-4.61%) |
Jul 30, 2018 | 15.85 | 15.95 | 15.20 | 15.20 | 5,086 | +0.15(+1.00%) |
Jul 27, 2018 | 15.50 | 15.55 | 15.05 | 15.05 | 3,040 | +0.00(+0.00%) |
Jul 26, 2018 | 15.25 | 15.47 | 15.05 | 15.05 | 2,645 | -0.20(-1.31%) |
Jul 25, 2018 | 15.50 | 15.50 | 15.25 | 15.25 | 1,460 | -0.05(-0.33%) |
Jul 24, 2018 | 15.35 | 15.80 | 15.30 | 15.30 | 1,592 | +0.05(+0.33%) |
Jul 23, 2018 | 15.55 | 15.55 | 15.25 | 15.25 | 6,708 | -0.20(-1.29%) |
Jul 20, 2018 | 15.55 | 16.00 | 15.00 | 15.45 | 20,828 | -2.20(-12.46%) |
Jul 19, 2018 | 18.50 | 18.50 | 17.65 | 17.65 | 2,243 | +0.15(+0.86%) |
Jul 18, 2018 | 17.60 | 17.60 | 17.50 | 17.50 | 770 | -0.30(-1.69%) |
Jul 17, 2018 | 17.75 | 17.80 | 17.75 | 17.80 | 490 | -0.29(-1.63%) |
Jul 16, 2018 | 17.55 | 18.09 | 17.55 | 18.09 | 341 | -0.16(-0.85%) |
Jul 13, 2018 | 17.90 | 18.50 | 17.60 | 18.25 | 2,188 | -0.25(-1.35%) |
Jul 12, 2018 | 19.15 | 19.15 | 18.50 | 18.50 | 391 | -0.65(-3.39%) |
Jul 11, 2018 | 19.70 | 20.33 | 18.25 | 19.15 | 12,395 | +0.15(+0.79%) |
Jul 10, 2018 | 19.30 | 19.85 | 18.61 | 19.00 | 2,992 | -0.20(-1.04%) |
Jul 09, 2018 | 18.50 | 19.89 | 18.33 | 19.20 | 5,245 | +0.85(+4.63%) |
Jul 06, 2018 | 17.96 | 18.93 | 17.80 | 18.35 | 2,401 | +0.11(+0.59%) |
Jul 05, 2018 | 17.55 | 19.25 | 17.55 | 18.24 | 2,788 | +0.74(+4.24%) |
Jul 03, 2018 | 17.50 | 17.50 | 17.50 | 0 | -0.10(-0.57%) | |
Jul 02, 2018 | 18.00 | 18.25 | 17.50 | 17.60 | 422 | +0.10(+0.57%) |
Jun 29, 2018 | 17.56 | 17.56 | 17.50 | 17.50 | 367 | -0.70(-3.85%) |
Jun 28, 2018 | 18.30 | 18.39 | 17.64 | 18.20 | 762 | -0.10(-0.55%) |
Jun 27, 2018 | 18.40 | 18.44 | 18.30 | 18.30 | 618 | -0.20(-1.08%) |
Jun 26, 2018 | 18.40 | 18.90 | 18.40 | 18.50 | 635 | -0.65(-3.39%) |
Jun 25, 2018 | 19.50 | 19.50 | 18.65 | 19.15 | 3,947 | +0.40(+2.13%) |
Jun 22, 2018 | 17.75 | 19.00 | 17.75 | 18.75 | 6,167 | +1.00(+5.63%) |
Jun 21, 2018 | 18.00 | 18.15 | 17.50 | 17.75 | 2,481 | -0.45(-2.47%) |
Jun 20, 2018 | 17.60 | 18.45 | 17.50 | 18.20 | 564 | +0.75(+4.30%) |
Jun 19, 2018 | 17.75 | 18.75 | 17.45 | 17.45 | 1,593 | -0.70(-3.86%) |
Jun 18, 2018 | 16.50 | 18.50 | 16.50 | 18.15 | 6,384 | +1.70(+10.33%) |
Jun 15, 2018 | 16.50 | 16.50 | 16.00 | 16.45 | 1,097 | +0.25(+1.54%) |
Jun 14, 2018 | 16.10 | 16.55 | 15.75 | 16.20 | 1,783 | +0.20(+1.25%) |
Jun 13, 2018 | 15.55 | 16.30 | 15.50 | 16.00 | 1,431 | -0.30(-1.84%) |
Jun 12, 2018 | 15.40 | 16.30 | 15.25 | 16.30 | 2,384 | +1.25(+8.31%) |
Jun 11, 2018 | 15.00 | 15.05 | 15.00 | 15.05 | 178 | +0.05(+0.33%) |
Jun 08, 2018 | 16.35 | 16.35 | 15.00 | 15.00 | 3,757 | -0.65(-4.15%) |
Jun 07, 2018 | 15.55 | 16.73 | 15.55 | 15.65 | 1,798 | +0.15(+0.97%) |
Jun 06, 2018 | 16.25 | 16.25 | 14.65 | 15.50 | 1,270 | -0.50(-3.12%) |
Jun 05, 2018 | 15.85 | 16.65 | 15.75 | 16.00 | 973 | -0.25(-1.54%) |
Jun 04, 2018 | 16.05 | 16.75 | 16.05 | 16.25 | 2,684 | +0.10(+0.62%) |