Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 12.84 | 12.84 | 12.84 | 0 | -0.11(-0.85%) | |
Aug 30, 2018 | 12.95 | 13.03 | 12.89 | 12.95 | 652,202 | -0.02(-0.17%) |
Aug 29, 2018 | 12.95 | 13.03 | 12.89 | 12.97 | 758,078 | +0.04(+0.28%) |
Aug 28, 2018 | 12.67 | 12.95 | 12.63 | 12.93 | 619,948 | +0.27(+2.15%) |
Aug 27, 2018 | 12.81 | 12.90 | 12.62 | 12.66 | 780,082 | -0.20(-1.54%) |
Aug 24, 2018 | 12.81 | 12.88 | 12.76 | 12.86 | 463,275 | +0.06(+0.46%) |
Aug 23, 2018 | 12.79 | 12.81 | 12.72 | 12.80 | 464,095 | +0.02(+0.17%) |
Aug 22, 2018 | 12.80 | 12.86 | 12.68 | 12.78 | 504,870 | -0.05(-0.40%) |
Aug 21, 2018 | 12.81 | 12.88 | 12.77 | 12.83 | 569,904 | +0.01(+0.06%) |
Aug 20, 2018 | 12.86 | 12.98 | 12.81 | 12.82 | 585,835 | +0.01(+0.06%) |
Aug 17, 2018 | 12.70 | 12.90 | 12.65 | 12.81 | 897,817 | +0.08(+0.63%) |
Aug 16, 2018 | 12.52 | 12.74 | 12.48 | 12.73 | 763,915 | +0.23(+1.88%) |
Aug 15, 2018 | 12.38 | 12.57 | 12.37 | 12.50 | 1,108,377 | +0.12(+0.95%) |
Aug 14, 2018 | 12.12 | 12.40 | 12.09 | 12.38 | 554,734 | +0.28(+2.31%) |
Aug 13, 2018 | 12.22 | 12.22 | 12.01 | 12.10 | 422,296 | -0.12(-0.96%) |
Aug 10, 2018 | 12.26 | 12.36 | 12.20 | 12.22 | 681,703 | -0.04(-0.36%) |
Aug 09, 2018 | 12.18 | 12.37 | 12.16 | 12.26 | 580,577 | +0.11(+0.91%) |
Aug 08, 2018 | 12.18 | 12.22 | 12.03 | 12.15 | 395,457 | -0.01(-0.06%) |
Aug 07, 2018 | 12.26 | 12.29 | 12.12 | 12.16 | 619,736 | -0.12(-1.02%) |
Aug 06, 2018 | 12.51 | 12.55 | 12.25 | 12.29 | 1,112,541 | -0.21(-1.65%) |
Aug 03, 2018 | 12.40 | 12.54 | 12.36 | 12.49 | 690,555 | +0.11(+0.89%) |
Aug 02, 2018 | 12.56 | 12.66 | 12.35 | 12.38 | 576,065 | -0.12(-0.94%) |
Aug 01, 2018 | 12.31 | 12.51 | 12.16 | 12.50 | 695,248 | +0.11(+0.89%) |
Jul 31, 2018 | 12.28 | 12.48 | 12.18 | 12.39 | 1,140,443 | +0.21(+1.75%) |
Jul 30, 2018 | 11.89 | 12.18 | 11.81 | 12.18 | 763,131 | +0.29(+2.47%) |
Jul 27, 2018 | 12.37 | 12.37 | 11.79 | 11.88 | 883,654 | -0.44(-3.58%) |
Jul 26, 2018 | 12.27 | 12.57 | 12.27 | 12.32 | 721,251 | +0.05(+0.42%) |
Jul 25, 2018 | 12.16 | 12.37 | 12.16 | 12.27 | 798,296 | +0.03(+0.24%) |
Jul 24, 2018 | 12.32 | 12.41 | 12.23 | 12.24 | 690,385 | -0.07(-0.60%) |
Jul 23, 2018 | 12.19 | 12.33 | 12.15 | 12.31 | 492,262 | +0.10(+0.84%) |
Jul 20, 2018 | 12.35 | 12.44 | 12.19 | 12.21 | 596,214 | -0.18(-1.48%) |
Jul 19, 2018 | 12.17 | 12.48 | 12.09 | 12.40 | 456,510 | +0.23(+1.87%) |
Jul 18, 2018 | 12.20 | 12.27 | 12.06 | 12.17 | 799,897 | -0.06(-0.48%) |
Jul 17, 2018 | 12.30 | 12.44 | 12.21 | 12.23 | 903,403 | -0.05(-0.42%) |
Jul 16, 2018 | 12.31 | 12.33 | 12.18 | 12.28 | 689,325 | -0.04(-0.30%) |
Jul 13, 2018 | 12.43 | 12.48 | 12.30 | 12.31 | 506,572 | -0.06(-0.48%) |
Jul 12, 2018 | 12.37 | 12.45 | 12.25 | 12.37 | 469,310 | +0.04(+0.36%) |
Jul 11, 2018 | 12.35 | 12.48 | 12.31 | 12.33 | 588,442 | -0.06(-0.47%) |
Jul 10, 2018 | 12.51 | 12.60 | 12.37 | 12.39 | 662,923 | -0.10(-0.76%) |
Jul 09, 2018 | 12.62 | 12.63 | 12.43 | 12.48 | 628,330 | -0.13(-1.05%) |
Jul 06, 2018 | 12.64 | 12.74 | 12.58 | 12.62 | 628,706 | +0.04(+0.29%) |
Jul 05, 2018 | 12.59 | 12.28 | 12.58 | 874,051 | +0.20(+1.59%) | |
Jul 03, 2018 | 12.38 | 12.38 | 12.38 | 0 | +0.31(+2.57%) | |
Jul 02, 2018 | 12.27 | 12.37 | 11.96 | 12.07 | 964,466 | -0.24(-1.93%) |
Jun 29, 2018 | 12.45 | 12.47 | 12.30 | 12.31 | 892,309 | -0.15(-1.21%) |
Jun 28, 2018 | 12.43 | 12.51 | 12.30 | 12.46 | 692,266 | +0.01(+0.12%) |
Jun 27, 2018 | 12.53 | 12.60 | 12.44 | 12.45 | 847,277 | -0.03(-0.23%) |
Jun 26, 2018 | 12.50 | 12.63 | 12.38 | 12.48 | 910,738 | +0.01(+0.06%) |
Jun 25, 2018 | 12.64 | 12.68 | 12.43 | 12.47 | 1,211,022 | -0.16(-1.26%) |
Jun 22, 2018 | 12.56 | 12.66 | 12.47 | 12.63 | 1,375,023 | +0.09(+0.69%) |
Jun 21, 2018 | 12.26 | 12.56 | 12.20 | 12.54 | 806,145 | +0.26(+2.11%) |
Jun 20, 2018 | 11.98 | 12.30 | 11.98 | 12.28 | 1,065,424 | +0.32(+2.65%) |
Jun 19, 2018 | 11.91 | 12.07 | 11.86 | 11.96 | 1,113,786 | +0.00(+0.00%) |
Jun 18, 2018 | 11.94 | 12.04 | 11.81 | 11.96 | 909,497 | +0.04(+0.30%) |
Jun 15, 2018 | 12.04 | 11.81 | 11.93 | 2,227,898 | +0.12(+1.04%) | |
Jun 14, 2018 | 11.86 | 11.89 | 11.76 | 11.81 | 1,227,517 | +0.00(+0.00%) |
Jun 13, 2018 | 12.26 | 12.33 | 11.76 | 11.81 | 1,505,982 | -0.46(-3.76%) |
Jun 12, 2018 | 12.06 | 12.35 | 11.99 | 12.27 | 1,023,177 | +0.22(+1.85%) |
Jun 11, 2018 | 11.81 | 12.06 | 11.81 | 12.04 | 848,205 | +0.23(+1.95%) |
Jun 08, 2018 | 11.83 | 11.96 | 11.80 | 11.81 | 933,250 | -0.02(-0.18%) |
Jun 07, 2018 | 11.87 | 11.97 | 11.79 | 11.84 | 989,778 | -0.03(-0.24%) |
Jun 06, 2018 | 11.89 | 11.56 | 11.86 | 1,062,252 | +0.29(+2.49%) | |
Jun 05, 2018 | 11.46 | 11.60 | 11.42 | 11.58 | 939,121 | +0.16(+1.39%) |
Jun 04, 2018 | 11.35 | 11.42 | 11.20 | 11.42 | 1,233,010 | +0.11(+0.96%) |