Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 12.43 | 12.43 | 12.43 | 0 | -0.04(-0.30%) | |
Aug 30, 2018 | 12.55 | 12.69 | 12.40 | 12.47 | 433,333 | -0.15(-1.17%) |
Aug 29, 2018 | 12.51 | 12.69 | 12.43 | 12.62 | 452,480 | +0.15(+1.19%) |
Aug 28, 2018 | 12.51 | 12.58 | 12.40 | 12.47 | 305,660 | +0.00(+0.00%) |
Aug 27, 2018 | 12.47 | 12.58 | 12.34 | 12.47 | 445,562 | +0.00(+0.00%) |
Aug 24, 2018 | 12.95 | 12.95 | 12.47 | 12.47 | 415,038 | -0.15(-1.17%) |
Aug 23, 2018 | 12.51 | 12.69 | 12.51 | 12.62 | 423,699 | +0.11(+0.89%) |
Aug 22, 2018 | 12.47 | 12.58 | 12.40 | 12.51 | 539,299 | +0.07(+0.60%) |
Aug 21, 2018 | 12.55 | 12.58 | 12.40 | 12.43 | 455,810 | +0.00(+0.00%) |
Aug 20, 2018 | 12.32 | 12.47 | 12.16 | 12.43 | 637,638 | +0.37(+3.07%) |
Aug 17, 2018 | 12.03 | 12.21 | 11.81 | 12.06 | 487,724 | +0.04(+0.31%) |
Aug 16, 2018 | 11.92 | 12.14 | 11.75 | 12.03 | 457,981 | +0.26(+2.20%) |
Aug 15, 2018 | 12.18 | 12.25 | 11.69 | 11.77 | 650,250 | -0.44(-3.64%) |
Aug 14, 2018 | 12.36 | 12.47 | 12.18 | 12.21 | 570,120 | -0.11(-0.90%) |
Aug 13, 2018 | 12.66 | 12.84 | 12.32 | 12.32 | 426,587 | -0.33(-2.63%) |
Aug 10, 2018 | 12.69 | 12.93 | 12.62 | 12.66 | 395,989 | -0.04(-0.29%) |
Aug 09, 2018 | 12.77 | 12.77 | 12.36 | 12.69 | 899,778 | +0.55(+4.53%) |
Aug 08, 2018 | 12.25 | 12.33 | 11.92 | 12.14 | 914,933 | -0.18(-1.49%) |
Aug 07, 2018 | 12.51 | 12.51 | 12.29 | 12.33 | 402,972 | -0.04(-0.30%) |
Aug 06, 2018 | 12.66 | 12.77 | 12.36 | 12.36 | 285,261 | -0.29(-2.32%) |
Aug 03, 2018 | 12.80 | 12.95 | 12.55 | 12.66 | 406,675 | -0.11(-0.86%) |
Aug 02, 2018 | 12.22 | 13.02 | 12.02 | 12.77 | 527,303 | +0.29(+2.35%) |
Aug 01, 2018 | 12.29 | 12.55 | 11.96 | 12.47 | 588,464 | +0.11(+0.89%) |
Jul 31, 2018 | 12.44 | 12.69 | 12.25 | 12.36 | 353,401 | -0.04(-0.30%) |
Jul 30, 2018 | 12.29 | 12.47 | 12.25 | 12.40 | 186,010 | +0.22(+1.81%) |
Jul 27, 2018 | 12.25 | 12.36 | 12.14 | 12.18 | 412,808 | -0.18(-1.48%) |
Jul 26, 2018 | 12.25 | 12.47 | 12.07 | 12.36 | 939,587 | +0.18(+1.51%) |
Jul 25, 2018 | 12.36 | 12.38 | 12.11 | 12.18 | 569,170 | -0.18(-1.48%) |
Jul 24, 2018 | 12.40 | 12.57 | 12.33 | 12.36 | 315,450 | -0.04(-0.30%) |
Jul 23, 2018 | 12.47 | 12.58 | 12.33 | 12.40 | 276,118 | -0.04(-0.30%) |
Jul 20, 2018 | 12.77 | 12.79 | 12.40 | 12.44 | 325,416 | -0.33(-2.59%) |
Jul 19, 2018 | 12.88 | 12.95 | 12.62 | 12.77 | 281,520 | -0.07(-0.57%) |
Jul 18, 2018 | 12.84 | 12.88 | 12.55 | 12.84 | 543,556 | +0.29(+2.34%) |
Jul 17, 2018 | 12.51 | 12.69 | 12.33 | 12.55 | 446,694 | -0.04(-0.29%) |
Jul 16, 2018 | 12.80 | 12.99 | 12.51 | 12.58 | 434,354 | -0.48(-3.65%) |
Jul 13, 2018 | 13.24 | 13.30 | 13.06 | 13.06 | 177,329 | -0.18(-1.39%) |
Jul 12, 2018 | 13.35 | 13.35 | 13.02 | 13.24 | 207,448 | -0.07(-0.55%) |
Jul 11, 2018 | 13.68 | 13.72 | 13.28 | 13.32 | 294,560 | -0.44(-3.20%) |
Jul 10, 2018 | 14.01 | 14.09 | 13.72 | 13.76 | 344,353 | -0.18(-1.32%) |
Jul 09, 2018 | 14.05 | 14.20 | 13.87 | 13.94 | 332,638 | -0.07(-0.52%) |
Jul 06, 2018 | 13.94 | 14.05 | 13.76 | 14.01 | 434,355 | +0.00(+0.00%) |
Jul 05, 2018 | 13.98 | 14.09 | 13.83 | 14.01 | 315,307 | +0.18(+1.33%) |
Jul 03, 2018 | 13.83 | 13.83 | 13.83 | 0 | +0.11(+0.80%) | |
Jul 02, 2018 | 14.05 | 14.05 | 13.61 | 13.72 | 360,357 | -0.29(-2.09%) |
Jun 29, 2018 | 13.94 | 14.09 | 13.72 | 14.01 | 517,993 | +0.11(+0.79%) |
Jun 28, 2018 | 14.38 | 14.49 | 13.83 | 13.90 | 456,242 | -0.48(-3.32%) |
Jun 27, 2018 | 14.20 | 14.60 | 14.20 | 14.38 | 426,005 | +0.29(+2.08%) |
Jun 26, 2018 | 13.72 | 14.16 | 13.61 | 14.09 | 392,578 | +0.37(+2.67%) |
Jun 25, 2018 | 14.05 | 14.20 | 13.65 | 13.72 | 526,856 | -0.33(-2.35%) |
Jun 22, 2018 | 13.79 | 14.12 | 13.68 | 14.05 | 882,759 | +0.70(+5.22%) |
Jun 21, 2018 | 13.43 | 13.61 | 13.32 | 13.35 | 380,767 | -0.15(-1.09%) |
Jun 20, 2018 | 13.24 | 13.54 | 13.13 | 13.50 | 396,840 | +0.37(+2.79%) |
Jun 19, 2018 | 13.17 | 12.84 | 13.13 | 377,276 | +0.11(+0.85%) | |
Jun 18, 2018 | 12.55 | 13.06 | 12.55 | 13.02 | 275,998 | +0.44(+3.50%) |
Jun 15, 2018 | 13.02 | 12.55 | 12.58 | 460,718 | -0.44(-3.38%) | |
Jun 14, 2018 | 12.88 | 13.02 | 12.80 | 13.02 | 273,383 | +0.29(+2.31%) |
Jun 13, 2018 | 12.84 | 12.91 | 12.66 | 12.73 | 281,317 | -0.15(-1.14%) |
Jun 12, 2018 | 13.24 | 13.28 | 12.84 | 12.88 | 444,486 | -0.33(-2.50%) |
Jun 11, 2018 | 13.06 | 13.24 | 13.06 | 13.21 | 321,964 | +0.18(+1.41%) |
Jun 08, 2018 | 13.13 | 13.17 | 12.84 | 13.02 | 318,343 | -0.07(-0.56%) |
Jun 07, 2018 | 13.13 | 13.18 | 12.99 | 13.10 | 188,997 | +0.07(+0.56%) |
Jun 06, 2018 | 12.91 | 13.02 | 308,657 | -0.15(-1.11%) | ||
Jun 05, 2018 | 13.21 | 13.35 | 13.13 | 13.17 | 275,728 | -0.07(-0.55%) |
Jun 04, 2018 | 13.17 | 13.28 | 13.10 | 13.24 | 208,824 | +0.18(+1.40%) |