Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 12.86 | 12.86 | 12.86 | 0 | +0.05(+0.39%) | |
Aug 30, 2018 | 12.79 | 12.85 | 12.69 | 12.81 | 27,472 | +0.01(+0.08%) |
Aug 29, 2018 | 12.73 | 12.84 | 12.61 | 12.80 | 25,351 | +0.05(+0.39%) |
Aug 28, 2018 | 12.89 | 12.90 | 12.69 | 12.75 | 16,552 | -0.10(-0.78%) |
Aug 27, 2018 | 12.83 | 12.95 | 12.67 | 12.85 | 34,682 | +0.09(+0.71%) |
Aug 24, 2018 | 12.83 | 12.88 | 12.68 | 12.76 | 25,300 | -0.01(-0.08%) |
Aug 23, 2018 | 12.69 | 12.87 | 12.56 | 12.77 | 16,360 | +0.07(+0.55%) |
Aug 22, 2018 | 12.63 | 12.74 | 12.60 | 12.70 | 24,045 | +0.07(+0.55%) |
Aug 21, 2018 | 12.29 | 12.81 | 12.29 | 12.63 | 44,868 | +0.30(+2.43%) |
Aug 20, 2018 | 12.38 | 12.39 | 12.29 | 12.33 | 12,169 | -0.03(-0.24%) |
Aug 17, 2018 | 12.38 | 12.49 | 12.31 | 12.36 | 37,400 | -0.05(-0.40%) |
Aug 16, 2018 | 12.44 | 12.49 | 12.36 | 12.41 | 115,829 | +0.01(+0.08%) |
Aug 15, 2018 | 12.39 | 12.46 | 12.37 | 12.40 | 84,319 | -0.06(-0.48%) |
Aug 14, 2018 | 12.52 | 12.52 | 12.39 | 12.46 | 46,771 | -0.05(-0.40%) |
Aug 13, 2018 | 12.54 | 12.59 | 12.49 | 12.51 | 7,703 | -0.04(-0.32%) |
Aug 10, 2018 | 12.51 | 12.69 | 12.49 | 12.55 | 22,400 | +0.00(+0.00%) |
Aug 09, 2018 | 12.58 | 12.58 | 12.55 | 12.55 | 12,524 | -0.03(-0.24%) |
Aug 08, 2018 | 12.57 | 12.73 | 12.47 | 12.58 | 80,366 | +0.01(+0.08%) |
Aug 07, 2018 | 12.52 | 12.69 | 12.50 | 12.57 | 38,709 | +0.05(+0.40%) |
Aug 06, 2018 | 12.54 | 12.54 | 12.50 | 12.52 | 32,243 | -0.02(-0.16%) |
Aug 03, 2018 | 12.66 | 12.66 | 12.54 | 12.54 | 26,300 | -0.12(-0.95%) |
Aug 02, 2018 | 12.63 | 12.74 | 12.63 | 12.66 | 28,778 | +0.03(+0.24%) |
Aug 01, 2018 | 12.78 | 12.91 | 12.60 | 12.63 | 88,795 | -0.12(-0.94%) |
Jul 31, 2018 | 12.87 | 12.96 | 12.65 | 12.75 | 51,736 | -0.15(-1.16%) |
Jul 30, 2018 | 12.99 | 13.19 | 12.88 | 12.90 | 73,838 | -0.05(-0.39%) |
Jul 27, 2018 | 12.89 | 13.00 | 12.80 | 12.95 | 75,400 | +0.09(+0.70%) |
Jul 26, 2018 | 12.72 | 12.90 | 12.60 | 12.86 | 40,428 | +0.14(+1.10%) |
Jul 25, 2018 | 12.71 | 12.85 | 12.58 | 12.72 | 102,153 | +0.10(+0.79%) |
Jul 24, 2018 | 12.80 | 12.85 | 12.62 | 12.62 | 25,725 | -0.17(-1.33%) |
Jul 23, 2018 | 12.98 | 13.00 | 12.76 | 12.79 | 25,396 | -0.19(-1.46%) |
Jul 20, 2018 | 12.98 | 13.00 | 12.96 | 12.98 | 18,614 | -0.01(-0.08%) |
Jul 19, 2018 | 12.92 | 12.99 | 12.88 | 12.99 | 14,622 | +0.08(+0.62%) |
Jul 18, 2018 | 12.88 | 12.97 | 12.73 | 12.91 | 27,558 | +0.03(+0.23%) |
Jul 17, 2018 | 12.87 | 12.99 | 12.86 | 12.88 | 29,184 | -0.03(-0.23%) |
Jul 16, 2018 | 12.80 | 12.92 | 12.76 | 12.91 | 56,709 | +0.07(+0.55%) |
Jul 13, 2018 | 12.89 | 12.92 | 12.78 | 12.84 | 17,654 | -0.06(-0.47%) |
Jul 12, 2018 | 12.80 | 12.95 | 12.72 | 12.90 | 45,624 | +0.20(+1.57%) |
Jul 11, 2018 | 12.80 | 12.88 | 12.69 | 12.70 | 19,509 | -0.15(-1.17%) |
Jul 10, 2018 | 12.95 | 12.95 | 12.74 | 12.85 | 19,550 | -0.13(-1.00%) |
Jul 09, 2018 | 12.97 | 13.00 | 12.92 | 12.98 | 42,619 | +0.04(+0.31%) |
Jul 06, 2018 | 12.84 | 12.98 | 12.83 | 12.94 | 31,955 | +0.10(+0.78%) |
Jul 05, 2018 | 12.85 | 12.94 | 12.78 | 12.84 | 103,242 | +0.02(+0.16%) |
Jul 03, 2018 | 12.82 | 12.82 | 12.82 | 0 | -0.03(-0.23%) | |
Jul 02, 2018 | 12.70 | 12.99 | 12.70 | 12.85 | 84,409 | +0.13(+1.02%) |
Jun 29, 2018 | 12.69 | 12.83 | 12.69 | 12.72 | 48,734 | -0.01(-0.08%) |
Jun 28, 2018 | 12.74 | 12.82 | 12.70 | 12.73 | 12,678 | +0.01(+0.08%) |
Jun 27, 2018 | 12.84 | 12.84 | 12.67 | 12.72 | 56,740 | -0.11(-0.86%) |
Jun 26, 2018 | 12.83 | 12.88 | 12.72 | 12.83 | 33,815 | +0.02(+0.16%) |
Jun 25, 2018 | 12.83 | 12.91 | 12.75 | 12.81 | 66,392 | -0.05(-0.39%) |
Jun 22, 2018 | 13.00 | 13.05 | 12.79 | 12.86 | 705,665 | -0.11(-0.85%) |
Jun 21, 2018 | 13.02 | 13.04 | 12.84 | 12.97 | 44,848 | -0.07(-0.54%) |
Jun 20, 2018 | 12.81 | 13.05 | 12.81 | 13.04 | 108,002 | +0.17(+1.32%) |
Jun 19, 2018 | 12.75 | 12.94 | 12.75 | 12.87 | 103,609 | +0.08(+0.63%) |
Jun 18, 2018 | 12.84 | 12.98 | 12.78 | 12.79 | 69,768 | -0.01(-0.08%) |
Jun 15, 2018 | 12.95 | 12.64 | 12.80 | 332,462 | -0.06(-0.47%) | |
Jun 14, 2018 | 13.04 | 13.05 | 12.85 | 12.86 | 181,211 | -0.17(-1.30%) |
Jun 13, 2018 | 12.80 | 13.14 | 12.78 | 13.03 | 316,416 | +0.24(+1.88%) |
Jun 12, 2018 | 12.99 | 12.99 | 12.70 | 12.79 | 65,980 | -0.07(-0.54%) |
Jun 11, 2018 | 12.79 | 12.99 | 12.79 | 12.86 | 109,985 | +0.10(+0.78%) |
Jun 08, 2018 | 12.80 | 12.97 | 12.74 | 12.76 | 74,316 | -0.08(-0.62%) |
Jun 07, 2018 | 12.95 | 13.03 | 12.82 | 12.84 | 100,632 | -0.13(-1.00%) |
Jun 06, 2018 | 13.04 | 13.05 | 12.73 | 12.97 | 201,752 | -0.05(-0.38%) |
Jun 05, 2018 | 13.02 | 13.04 | 12.95 | 13.02 | 106,942 | -0.02(-0.15%) |
Jun 04, 2018 | 12.75 | 13.05 | 12.71 | 13.04 | 153,843 | +0.34(+2.68%) |