Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 13.55 | 13.55 | 13.55 | 0 | -0.05(-0.37%) | |
Aug 30, 2018 | 13.60 | 13.80 | 13.55 | 13.60 | 92,507 | +0.00(+0.00%) |
Aug 29, 2018 | 13.70 | 13.89 | 13.60 | 13.60 | 135,334 | -0.20(-1.45%) |
Aug 28, 2018 | 13.90 | 13.95 | 13.70 | 13.80 | 111,391 | -0.10(-0.72%) |
Aug 27, 2018 | 13.90 | 14.00 | 13.75 | 13.90 | 138,424 | +0.00(+0.00%) |
Aug 24, 2018 | 13.85 | 14.10 | 13.81 | 13.90 | 179,100 | +0.10(+0.72%) |
Aug 23, 2018 | 13.75 | 14.00 | 13.60 | 13.80 | 96,576 | +0.10(+0.73%) |
Aug 22, 2018 | 13.85 | 14.00 | 13.65 | 13.70 | 161,880 | -0.15(-1.08%) |
Aug 21, 2018 | 14.00 | 14.15 | 13.80 | 13.85 | 239,678 | -0.15(-1.07%) |
Aug 20, 2018 | 13.75 | 14.00 | 13.65 | 14.00 | 162,861 | +0.35(+2.56%) |
Aug 17, 2018 | 13.25 | 13.75 | 13.25 | 13.65 | 278,100 | +0.30(+2.25%) |
Aug 16, 2018 | 13.45 | 13.57 | 13.30 | 13.35 | 154,432 | -0.05(-0.37%) |
Aug 15, 2018 | 13.45 | 13.55 | 13.32 | 13.40 | 142,231 | -0.10(-0.74%) |
Aug 14, 2018 | 13.10 | 13.70 | 13.00 | 13.50 | 278,690 | +0.50(+3.85%) |
Aug 13, 2018 | 12.90 | 13.00 | 12.80 | 13.00 | 99,108 | +0.12(+0.97%) |
Aug 10, 2018 | 12.75 | 13.00 | 12.60 | 12.88 | 113,600 | +0.12(+0.98%) |
Aug 09, 2018 | 12.50 | 12.95 | 12.45 | 12.75 | 154,343 | +0.20(+1.59%) |
Aug 08, 2018 | 12.00 | 12.65 | 12.00 | 12.55 | 253,851 | +0.35(+2.87%) |
Aug 07, 2018 | 12.35 | 12.50 | 12.15 | 12.20 | 90,453 | -0.20(-1.61%) |
Aug 06, 2018 | 12.10 | 12.45 | 12.10 | 12.40 | 87,447 | +0.25(+2.06%) |
Aug 03, 2018 | 12.40 | 12.45 | 12.10 | 12.15 | 130,800 | -0.30(-2.41%) |
Aug 02, 2018 | 12.25 | 12.45 | 12.18 | 12.45 | 136,601 | +0.15(+1.22%) |
Aug 01, 2018 | 12.40 | 12.45 | 11.95 | 12.30 | 126,628 | -0.10(-0.81%) |
Jul 31, 2018 | 12.25 | 12.53 | 12.15 | 12.40 | 135,452 | +0.20(+1.64%) |
Jul 30, 2018 | 12.40 | 12.50 | 12.15 | 12.20 | 126,475 | -0.25(-2.01%) |
Jul 27, 2018 | 12.65 | 12.75 | 12.35 | 12.45 | 140,500 | -0.25(-1.97%) |
Jul 26, 2018 | 12.60 | 12.75 | 12.60 | 12.70 | 73,757 | +0.10(+0.79%) |
Jul 25, 2018 | 12.70 | 12.85 | 12.55 | 12.60 | 120,424 | -0.15(-1.18%) |
Jul 24, 2018 | 12.80 | 12.93 | 12.65 | 12.75 | 99,625 | +0.00(+0.00%) |
Jul 23, 2018 | 12.85 | 12.86 | 12.65 | 12.75 | 136,165 | -0.15(-1.16%) |
Jul 20, 2018 | 12.85 | 13.03 | 12.85 | 12.90 | 71,949 | -0.05(-0.39%) |
Jul 19, 2018 | 12.70 | 13.15 | 12.70 | 12.95 | 97,870 | +0.25(+1.97%) |
Jul 18, 2018 | 12.70 | 12.83 | 12.55 | 12.70 | 128,255 | -0.05(-0.39%) |
Jul 17, 2018 | 12.60 | 12.90 | 12.60 | 12.75 | 191,776 | +0.15(+1.19%) |
Jul 16, 2018 | 12.75 | 12.80 | 12.50 | 12.60 | 146,501 | -0.20(-1.56%) |
Jul 13, 2018 | 12.70 | 13.00 | 12.65 | 12.80 | 87,336 | +0.15(+1.19%) |
Jul 12, 2018 | 12.70 | 12.90 | 12.60 | 12.65 | 81,435 | -0.05(-0.39%) |
Jul 11, 2018 | 12.55 | 12.80 | 12.50 | 12.70 | 97,552 | +0.10(+0.79%) |
Jul 10, 2018 | 12.45 | 12.60 | 12.40 | 12.60 | 166,178 | +0.10(+0.80%) |
Jul 09, 2018 | 13.00 | 12.45 | 12.50 | 191,722 | -0.30(-2.34%) | |
Jul 06, 2018 | 13.10 | 13.20 | 12.70 | 12.80 | 193,252 | -0.35(-2.66%) |
Jul 05, 2018 | 13.30 | 13.35 | 13.05 | 13.15 | 77,814 | -0.10(-0.75%) |
Jul 03, 2018 | 13.25 | 13.25 | 13.25 | 0 | +0.15(+1.15%) | |
Jul 02, 2018 | 12.95 | 13.18 | 12.95 | 13.10 | 141,458 | +0.15(+1.16%) |
Jun 29, 2018 | 13.15 | 13.25 | 12.85 | 12.95 | 118,180 | -0.20(-1.52%) |
Jun 28, 2018 | 13.00 | 13.20 | 12.95 | 13.15 | 127,328 | +0.15(+1.15%) |
Jun 27, 2018 | 13.30 | 13.31 | 12.95 | 13.00 | 101,661 | -0.35(-2.62%) |
Jun 26, 2018 | 13.05 | 13.40 | 13.05 | 13.35 | 88,064 | +0.20(+1.52%) |
Jun 25, 2018 | 13.25 | 13.35 | 13.05 | 13.15 | 75,850 | -0.20(-1.50%) |
Jun 22, 2018 | 13.20 | 13.51 | 13.15 | 13.35 | 535,856 | +0.20(+1.52%) |
Jun 21, 2018 | 13.20 | 13.45 | 13.10 | 13.15 | 130,938 | -0.05(-0.38%) |
Jun 20, 2018 | 13.15 | 13.25 | 13.05 | 13.20 | 79,048 | +0.10(+0.76%) |
Jun 19, 2018 | 13.15 | 13.35 | 13.05 | 13.10 | 94,632 | -0.10(-0.76%) |
Jun 18, 2018 | 13.40 | 13.59 | 13.10 | 13.20 | 125,646 | -0.30(-2.22%) |
Jun 15, 2018 | 13.60 | 13.10 | 13.50 | 320,332 | +0.40(+3.05%) | |
Jun 14, 2018 | 12.95 | 13.20 | 12.95 | 13.10 | 106,837 | +0.15(+1.16%) |
Jun 13, 2018 | 12.90 | 13.25 | 12.80 | 12.95 | 258,701 | +0.15(+1.17%) |
Jun 12, 2018 | 12.65 | 12.95 | 12.65 | 12.80 | 122,895 | +0.15(+1.19%) |
Jun 11, 2018 | 12.90 | 13.00 | 12.62 | 12.65 | 108,680 | -0.20(-1.56%) |
Jun 08, 2018 | 12.65 | 13.03 | 12.55 | 12.85 | 142,924 | +0.20(+1.58%) |
Jun 07, 2018 | 13.00 | 13.05 | 12.60 | 12.65 | 180,550 | -0.35(-2.69%) |
Jun 06, 2018 | 12.75 | 13.00 | 12.70 | 13.00 | 213,268 | +0.25(+1.96%) |
Jun 05, 2018 | 13.05 | 13.07 | 12.70 | 12.75 | 261,651 | -0.30(-2.30%) |
Jun 04, 2018 | 13.20 | 13.25 | 12.95 | 13.05 | 127,073 | -0.15(-1.14%) |