Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 12.05 | 12.05 | 12.05 | 0 | +0.35(+2.99%) | |
Aug 30, 2018 | 11.80 | 11.95 | 11.60 | 11.70 | 295,398 | -0.15(-1.27%) |
Aug 29, 2018 | 11.95 | 11.97 | 11.46 | 11.85 | 158,157 | -0.05(-0.42%) |
Aug 28, 2018 | 11.65 | 12.00 | 11.65 | 11.90 | 279,507 | +0.25(+2.15%) |
Aug 27, 2018 | 12.45 | 12.49 | 11.55 | 11.65 | 668,914 | -0.88(-6.99%) |
Aug 24, 2018 | 12.70 | 12.95 | 12.35 | 12.53 | 296,600 | -0.15(-1.18%) |
Aug 23, 2018 | 13.50 | 13.65 | 12.56 | 12.68 | 347,025 | -1.47(-10.42%) |
Aug 22, 2018 | 14.45 | 14.65 | 14.15 | 14.15 | 248,218 | -0.15(-1.05%) |
Aug 21, 2018 | 14.55 | 14.70 | 14.25 | 14.30 | 110,929 | -0.25(-1.72%) |
Aug 20, 2018 | 14.55 | 14.62 | 14.40 | 14.55 | 54,429 | +0.10(+0.69%) |
Aug 17, 2018 | 14.10 | 14.50 | 14.05 | 14.45 | 76,100 | +0.25(+1.76%) |
Aug 16, 2018 | 14.40 | 14.55 | 14.05 | 14.20 | 127,573 | -0.15(-1.05%) |
Aug 15, 2018 | 14.55 | 14.60 | 14.22 | 14.35 | 181,361 | -0.25(-1.71%) |
Aug 14, 2018 | 14.80 | 15.00 | 14.50 | 14.60 | 151,063 | -0.05(-0.34%) |
Aug 13, 2018 | 14.65 | 14.72 | 14.45 | 14.65 | 138,462 | +0.10(+0.69%) |
Aug 10, 2018 | 14.45 | 14.75 | 14.45 | 14.55 | 104,200 | +0.05(+0.34%) |
Aug 09, 2018 | 14.40 | 14.60 | 14.40 | 14.50 | 87,273 | +0.10(+0.69%) |
Aug 08, 2018 | 14.50 | 14.55 | 14.30 | 14.40 | 75,449 | -0.05(-0.35%) |
Aug 07, 2018 | 14.40 | 14.60 | 14.25 | 14.45 | 149,455 | +0.05(+0.35%) |
Aug 06, 2018 | 14.40 | 14.45 | 14.20 | 14.40 | 58,678 | +0.00(+0.00%) |
Aug 03, 2018 | 14.40 | 14.55 | 14.15 | 14.40 | 110,300 | +0.00(+0.00%) |
Aug 02, 2018 | 14.20 | 14.50 | 14.20 | 14.40 | 78,290 | +0.10(+0.70%) |
Aug 01, 2018 | 14.45 | 14.65 | 14.15 | 14.30 | 118,322 | -0.20(-1.38%) |
Jul 31, 2018 | 14.35 | 14.60 | 14.22 | 14.50 | 332,930 | +0.20(+1.40%) |
Jul 30, 2018 | 14.30 | 14.99 | 14.23 | 14.30 | 230,345 | -0.05(-0.35%) |
Jul 27, 2018 | 14.65 | 14.75 | 14.30 | 14.35 | 123,000 | -0.25(-1.71%) |
Jul 26, 2018 | 14.35 | 14.60 | 14.28 | 14.60 | 171,410 | +0.25(+1.74%) |
Jul 25, 2018 | 13.90 | 14.45 | 13.90 | 14.35 | 256,488 | +0.45(+3.24%) |
Jul 24, 2018 | 14.20 | 14.28 | 13.47 | 13.90 | 267,476 | -0.10(-0.71%) |
Jul 23, 2018 | 13.55 | 14.20 | 13.50 | 14.00 | 239,630 | +0.50(+3.70%) |
Jul 20, 2018 | 12.80 | 13.55 | 12.80 | 13.50 | 270,099 | +0.70(+5.47%) |
Jul 19, 2018 | 12.65 | 12.85 | 12.50 | 12.80 | 80,147 | +0.20(+1.59%) |
Jul 18, 2018 | 12.70 | 12.80 | 12.60 | 12.60 | 137,081 | -0.10(-0.79%) |
Jul 17, 2018 | 12.75 | 12.90 | 12.65 | 12.70 | 50,926 | -0.10(-0.78%) |
Jul 16, 2018 | 13.10 | 13.15 | 12.70 | 12.80 | 105,774 | -0.30(-2.29%) |
Jul 13, 2018 | 12.95 | 13.15 | 12.95 | 13.10 | 85,697 | +0.10(+0.77%) |
Jul 12, 2018 | 13.00 | 13.05 | 12.55 | 13.00 | 117,788 | +0.15(+1.17%) |
Jul 11, 2018 | 12.90 | 13.00 | 12.65 | 12.85 | 84,855 | -0.10(-0.77%) |
Jul 10, 2018 | 13.10 | 13.10 | 12.66 | 12.95 | 118,749 | -0.10(-0.77%) |
Jul 09, 2018 | 12.95 | 13.05 | 12.80 | 13.05 | 125,061 | +0.20(+1.56%) |
Jul 06, 2018 | 12.95 | 13.05 | 12.85 | 12.85 | 55,984 | -0.10(-0.77%) |
Jul 05, 2018 | 13.00 | 13.05 | 12.85 | 12.95 | 65,061 | +0.05(+0.39%) |
Jul 03, 2018 | 12.90 | 12.90 | 12.90 | 0 | +0.05(+0.39%) | |
Jul 02, 2018 | 12.50 | 12.90 | 12.40 | 12.85 | 177,650 | +0.30(+2.39%) |
Jun 29, 2018 | 12.65 | 12.80 | 12.40 | 12.55 | 243,145 | -0.10(-0.79%) |
Jun 28, 2018 | 12.45 | 12.65 | 12.40 | 12.65 | 114,673 | +0.20(+1.61%) |
Jun 27, 2018 | 12.60 | 12.70 | 12.43 | 12.45 | 183,087 | -0.15(-1.19%) |
Jun 26, 2018 | 12.50 | 12.70 | 12.30 | 12.60 | 245,411 | +0.10(+0.80%) |
Jun 25, 2018 | 12.90 | 13.10 | 12.35 | 12.50 | 216,774 | -0.40(-3.10%) |
Jun 22, 2018 | 13.05 | 13.05 | 12.72 | 12.90 | 197,561 | -0.10(-0.77%) |
Jun 21, 2018 | 13.20 | 13.25 | 12.95 | 13.00 | 99,084 | -0.20(-1.52%) |
Jun 20, 2018 | 13.20 | 13.30 | 12.95 | 13.20 | 98,414 | +0.10(+0.76%) |
Jun 19, 2018 | 13.00 | 13.20 | 12.90 | 13.10 | 106,829 | +0.05(+0.38%) |
Jun 18, 2018 | 12.80 | 13.10 | 12.80 | 13.05 | 72,620 | +0.20(+1.56%) |
Jun 15, 2018 | 12.93 | 12.80 | 12.85 | 123,568 | +0.05(+0.39%) | |
Jun 14, 2018 | 12.90 | 12.95 | 12.60 | 12.80 | 238,050 | -0.05(-0.39%) |
Jun 13, 2018 | 12.85 | 12.90 | 12.70 | 12.85 | 145,981 | +0.00(+0.00%) |
Jun 12, 2018 | 12.90 | 12.97 | 12.75 | 12.85 | 75,742 | -0.05(-0.39%) |
Jun 11, 2018 | 13.05 | 13.10 | 12.85 | 12.90 | 113,312 | -0.05(-0.39%) |
Jun 08, 2018 | 12.80 | 13.10 | 12.80 | 12.95 | 130,716 | +0.15(+1.17%) |
Jun 07, 2018 | 12.85 | 12.95 | 12.65 | 12.80 | 78,224 | -0.05(-0.39%) |
Jun 06, 2018 | 13.00 | 13.00 | 12.75 | 12.85 | 65,348 | -0.10(-0.77%) |
Jun 05, 2018 | 12.90 | 12.95 | 12.69 | 12.95 | 58,316 | +0.05(+0.39%) |
Jun 04, 2018 | 12.75 | 12.90 | 12.70 | 12.90 | 79,250 | +0.20(+1.57%) |