Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 12.69 | 12.69 | 12.69 | 0 | +0.05(+0.37%) | |
Aug 30, 2018 | 12.69 | 12.69 | 12.46 | 12.65 | 505,575 | +0.00(+0.00%) |
Aug 29, 2018 | 12.55 | 12.88 | 12.51 | 12.65 | 688,105 | +0.05(+0.37%) |
Aug 28, 2018 | 13.02 | 13.11 | 12.16 | 12.60 | 1,010,015 | -0.46(-3.56%) |
Aug 27, 2018 | 12.37 | 13.21 | 12.32 | 13.07 | 2,607,629 | +0.98(+8.08%) |
Aug 24, 2018 | 12.04 | 12.28 | 12.00 | 12.09 | 504,534 | +0.00(+0.00%) |
Aug 23, 2018 | 11.95 | 12.18 | 11.95 | 12.09 | 812,930 | +0.19(+1.56%) |
Aug 22, 2018 | 12.04 | 12.04 | 11.81 | 11.90 | 717,926 | -0.09(-0.78%) |
Aug 21, 2018 | 11.72 | 12.04 | 11.72 | 12.00 | 845,475 | +0.37(+3.20%) |
Aug 20, 2018 | 11.35 | 11.67 | 11.25 | 11.62 | 753,456 | +0.28(+2.46%) |
Aug 17, 2018 | 11.81 | 12.09 | 10.69 | 11.35 | 3,013,550 | -0.51(-4.31%) |
Aug 16, 2018 | 11.53 | 12.04 | 11.53 | 11.86 | 1,036,211 | +0.37(+3.24%) |
Aug 15, 2018 | 11.35 | 11.58 | 11.16 | 11.49 | 901,094 | +0.19(+1.65%) |
Aug 14, 2018 | 11.30 | 11.44 | 11.16 | 11.30 | 904,549 | +0.09(+0.83%) |
Aug 13, 2018 | 11.44 | 11.53 | 11.09 | 11.21 | 750,306 | -0.28(-2.43%) |
Aug 10, 2018 | 11.25 | 11.58 | 11.25 | 11.49 | 1,119,825 | +0.00(+0.00%) |
Aug 09, 2018 | 11.81 | 12.37 | 11.42 | 11.49 | 2,257,358 | +0.19(+1.65%) |
Aug 08, 2018 | 11.25 | 11.56 | 11.07 | 11.30 | 1,058,417 | +0.09(+0.83%) |
Aug 07, 2018 | 10.69 | 11.30 | 10.65 | 11.21 | 1,060,183 | +0.56(+5.24%) |
Aug 06, 2018 | 10.69 | 10.83 | 10.60 | 10.65 | 449,741 | +0.00(+0.00%) |
Aug 03, 2018 | 10.83 | 10.90 | 10.51 | 10.65 | 1,066,275 | -0.19(-1.72%) |
Aug 02, 2018 | 10.93 | 11.02 | 10.74 | 10.83 | 749,004 | -0.09(-0.85%) |
Aug 01, 2018 | 11.16 | 11.21 | 10.93 | 10.93 | 896,950 | -0.37(-3.29%) |
Jul 31, 2018 | 10.65 | 11.32 | 10.60 | 11.30 | 1,223,920 | +0.70(+6.58%) |
Jul 30, 2018 | 11.02 | 11.11 | 10.60 | 10.60 | 1,021,616 | -0.37(-3.39%) |
Jul 27, 2018 | 11.44 | 11.49 | 10.93 | 10.97 | 810,674 | -0.42(-3.67%) |
Jul 26, 2018 | 11.58 | 11.16 | 11.39 | 839,466 | +0.09(+0.82%) | |
Jul 25, 2018 | 11.44 | 11.62 | 11.25 | 11.30 | 778,974 | -0.19(-1.62%) |
Jul 24, 2018 | 11.81 | 11.88 | 11.44 | 11.49 | 614,943 | -0.28(-2.37%) |
Jul 23, 2018 | 11.86 | 11.93 | 11.72 | 11.76 | 511,244 | -0.14(-1.17%) |
Jul 20, 2018 | 11.90 | 12.09 | 11.81 | 11.90 | 811,503 | +0.05(+0.39%) |
Jul 19, 2018 | 11.86 | 12.14 | 11.81 | 11.86 | 1,173,834 | +0.00(+0.00%) |
Jul 18, 2018 | 11.86 | 11.86 | 11.58 | 11.86 | 823,315 | +0.00(+0.00%) |
Jul 17, 2018 | 11.95 | 11.95 | 11.62 | 11.86 | 892,203 | -0.09(-0.78%) |
Jul 16, 2018 | 12.28 | 12.32 | 11.90 | 11.95 | 1,082,868 | -0.23(-1.91%) |
Jul 13, 2018 | 12.23 | 12.32 | 12.14 | 12.18 | 416,558 | -0.09(-0.76%) |
Jul 12, 2018 | 12.37 | 12.41 | 12.14 | 12.28 | 582,538 | +0.00(+0.00%) |
Jul 11, 2018 | 12.28 | 12.46 | 12.21 | 12.28 | 655,929 | +0.00(+0.00%) |
Jul 10, 2018 | 12.46 | 12.51 | 12.18 | 12.28 | 871,825 | -0.23(-1.86%) |
Jul 09, 2018 | 12.46 | 12.65 | 12.37 | 12.51 | 1,095,309 | +0.05(+0.37%) |
Jul 06, 2018 | 12.32 | 12.60 | 12.32 | 12.46 | 1,085,342 | +0.09(+0.75%) |
Jul 05, 2018 | 12.83 | 12.83 | 12.28 | 12.37 | 2,496,027 | -0.51(-3.97%) |
Jul 03, 2018 | 12.88 | 12.88 | 12.88 | 0 | +0.05(+0.36%) | |
Jul 02, 2018 | 12.46 | 12.83 | 12.41 | 12.83 | 373,957 | +0.33(+2.60%) |
Jun 29, 2018 | 12.69 | 12.79 | 12.51 | 12.51 | 428,665 | -0.19(-1.47%) |
Jun 28, 2018 | 12.69 | 12.79 | 12.55 | 12.69 | 488,999 | +0.05(+0.37%) |
Jun 27, 2018 | 12.97 | 13.07 | 12.65 | 12.65 | 630,570 | -0.28(-2.16%) |
Jun 26, 2018 | 12.88 | 13.02 | 12.79 | 12.93 | 537,442 | +0.05(+0.36%) |
Jun 25, 2018 | 13.25 | 13.25 | 12.83 | 12.88 | 589,855 | -0.33(-2.46%) |
Jun 22, 2018 | 13.16 | 13.35 | 12.97 | 13.21 | 1,167,246 | +0.00(+0.00%) |
Jun 21, 2018 | 13.58 | 13.58 | 13.11 | 13.21 | 502,315 | -0.33(-2.41%) |
Jun 20, 2018 | 13.48 | 13.65 | 13.39 | 13.53 | 479,130 | +0.05(+0.34%) |
Jun 19, 2018 | 13.35 | 13.51 | 13.21 | 13.48 | 861,603 | +0.09(+0.69%) |
Jun 18, 2018 | 13.16 | 13.58 | 13.07 | 13.39 | 1,387,931 | +0.14(+1.05%) |
Jun 15, 2018 | 13.44 | 13.44 | 13.25 | 1,044,173 | -0.19(-1.38%) | |
Jun 14, 2018 | 13.72 | 13.72 | 13.39 | 13.44 | 518,033 | -0.19(-1.37%) |
Jun 13, 2018 | 13.62 | 13.95 | 13.48 | 13.62 | 1,073,998 | +0.09(+0.69%) |
Jun 12, 2018 | 13.62 | 13.67 | 13.44 | 13.53 | 660,676 | -0.05(-0.34%) |
Jun 11, 2018 | 13.02 | 13.67 | 12.93 | 13.58 | 1,242,655 | +0.60(+4.66%) |
Jun 08, 2018 | 12.88 | 13.07 | 12.88 | 12.97 | 677,021 | +0.07(+0.54%) |
Jun 07, 2018 | 13.11 | 13.14 | 12.79 | 12.90 | 758,048 | -0.16(-1.25%) |
Jun 06, 2018 | 13.07 | 712,963 | +0.05(+0.36%) | |||
Jun 05, 2018 | 12.83 | 13.02 | 12.81 | 13.02 | 729,583 | +0.21(+1.67%) |
Jun 04, 2018 | 13.04 | 13.04 | 12.81 | 12.81 | 976,948 | -0.14(-1.06%) |