Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 15.15 | 15.15 | 15.15 | 0 | +0.27(+1.81%) | |
Aug 30, 2018 | 15.10 | 15.10 | 14.72 | 14.88 | 51,226 | -0.22(-1.46%) |
Aug 29, 2018 | 14.65 | 15.10 | 14.52 | 15.10 | 150,844 | +0.56(+3.85%) |
Aug 28, 2018 | 14.66 | 14.70 | 14.35 | 14.54 | 57,972 | -0.10(-0.68%) |
Aug 27, 2018 | 13.90 | 14.84 | 13.85 | 14.64 | 148,271 | +0.85(+6.16%) |
Aug 24, 2018 | 13.44 | 13.82 | 13.30 | 13.79 | 70,500 | +0.54(+4.08%) |
Aug 23, 2018 | 13.39 | 13.46 | 13.20 | 13.25 | 38,118 | +0.00(+0.00%) |
Aug 22, 2018 | 13.30 | 13.44 | 13.20 | 13.25 | 28,234 | -0.02(-0.15%) |
Aug 21, 2018 | 13.21 | 13.41 | 13.17 | 13.27 | 46,341 | +0.06(+0.45%) |
Aug 20, 2018 | 13.13 | 13.25 | 12.99 | 13.21 | 24,517 | +0.20(+1.54%) |
Aug 17, 2018 | 12.88 | 13.07 | 12.76 | 13.01 | 30,100 | +0.17(+1.32%) |
Aug 16, 2018 | 12.81 | 12.96 | 12.76 | 12.84 | 36,574 | +0.00(+0.00%) |
Aug 15, 2018 | 12.85 | 13.16 | 12.75 | 12.84 | 32,394 | -0.10(-0.77%) |
Aug 14, 2018 | 12.84 | 13.06 | 12.75 | 12.94 | 43,430 | +0.22(+1.73%) |
Aug 13, 2018 | 13.28 | 13.28 | 12.60 | 12.72 | 81,549 | -0.37(-2.83%) |
Aug 10, 2018 | 13.35 | 13.40 | 13.09 | 13.09 | 41,700 | -0.31(-2.31%) |
Aug 09, 2018 | 13.39 | 13.53 | 13.35 | 13.40 | 44,449 | -0.01(-0.07%) |
Aug 08, 2018 | 13.17 | 13.50 | 13.17 | 13.41 | 58,972 | +0.43(+3.31%) |
Aug 07, 2018 | 13.20 | 13.25 | 12.79 | 12.98 | 88,084 | -0.14(-1.07%) |
Aug 06, 2018 | 12.85 | 13.12 | 12.74 | 13.12 | 85,864 | +0.45(+3.55%) |
Aug 03, 2018 | 12.66 | 12.84 | 12.55 | 12.67 | 68,800 | +0.01(+0.08%) |
Aug 02, 2018 | 12.72 | 12.77 | 12.57 | 12.66 | 54,890 | +0.00(+0.00%) |
Aug 01, 2018 | 12.55 | 12.74 | 12.55 | 12.66 | 26,921 | +0.07(+0.56%) |
Jul 31, 2018 | 12.68 | 12.77 | 12.56 | 12.59 | 55,031 | -0.16(-1.25%) |
Jul 30, 2018 | 12.79 | 12.93 | 12.68 | 12.75 | 139,076 | -0.12(-0.93%) |
Jul 27, 2018 | 13.40 | 13.40 | 12.69 | 12.87 | 97,200 | -0.38(-2.87%) |
Jul 26, 2018 | 13.30 | 13.40 | 12.96 | 13.25 | 76,843 | +0.04(+0.30%) |
Jul 25, 2018 | 12.80 | 13.30 | 12.77 | 13.21 | 171,953 | +0.42(+3.28%) |
Jul 24, 2018 | 13.30 | 13.59 | 12.75 | 12.79 | 824,067 | -0.47(-3.54%) |
Jul 23, 2018 | 13.99 | 14.00 | 13.16 | 13.26 | 168,187 | -0.59(-4.26%) |
Jul 20, 2018 | 13.50 | 13.97 | 13.36 | 13.85 | 191,220 | +0.62(+4.69%) |
Jul 19, 2018 | 13.70 | 12.76 | 13.23 | 466,229 | +0.64(+5.08%) | |
Jul 18, 2018 | 12.50 | 12.69 | 12.25 | 12.59 | 60,975 | +0.22(+1.78%) |
Jul 17, 2018 | 12.71 | 12.74 | 12.34 | 12.37 | 33,748 | -0.40(-3.13%) |
Jul 16, 2018 | 12.84 | 12.97 | 12.67 | 12.77 | 29,407 | -0.15(-1.16%) |
Jul 13, 2018 | 13.05 | 13.06 | 12.84 | 12.92 | 25,099 | -0.08(-0.62%) |
Jul 12, 2018 | 12.92 | 13.10 | 12.92 | 13.00 | 59,308 | +0.01(+0.08%) |
Jul 11, 2018 | 13.02 | 13.10 | 12.87 | 12.99 | 26,125 | +0.01(+0.08%) |
Jul 10, 2018 | 13.00 | 13.10 | 12.83 | 12.98 | 22,736 | -0.02(-0.15%) |
Jul 09, 2018 | 13.03 | 13.20 | 12.89 | 13.00 | 47,513 | -0.21(-1.59%) |
Jul 06, 2018 | 13.14 | 13.37 | 12.76 | 13.21 | 89,624 | +0.28(+2.17%) |
Jul 05, 2018 | 13.15 | 13.15 | 12.71 | 12.93 | 48,603 | +0.05(+0.39%) |
Jul 03, 2018 | 12.88 | 12.88 | 12.88 | 0 | +0.09(+0.70%) | |
Jul 02, 2018 | 12.95 | 12.95 | 12.56 | 12.79 | 29,721 | -0.19(-1.46%) |
Jun 29, 2018 | 12.73 | 12.98 | 12.70 | 12.98 | 52,332 | +0.30(+2.37%) |
Jun 28, 2018 | 12.50 | 12.75 | 12.40 | 12.68 | 28,963 | +0.07(+0.56%) |
Jun 27, 2018 | 12.81 | 12.86 | 12.56 | 12.61 | 35,605 | -0.24(-1.87%) |
Jun 26, 2018 | 12.61 | 12.90 | 12.40 | 12.85 | 36,605 | +0.18(+1.42%) |
Jun 25, 2018 | 12.70 | 12.78 | 12.55 | 12.67 | 85,129 | +0.03(+0.24%) |
Jun 22, 2018 | 12.91 | 12.93 | 12.55 | 12.64 | 25,573 | -0.20(-1.56%) |
Jun 21, 2018 | 13.12 | 13.12 | 12.74 | 12.84 | 46,107 | -0.30(-2.28%) |
Jun 20, 2018 | 13.05 | 13.30 | 12.94 | 13.14 | 79,877 | +0.12(+0.92%) |
Jun 19, 2018 | 13.00 | 13.05 | 12.80 | 13.02 | 49,218 | -0.01(-0.08%) |
Jun 18, 2018 | 13.00 | 13.22 | 12.85 | 13.03 | 65,154 | -0.03(-0.23%) |
Jun 15, 2018 | 13.32 | 13.32 | 13.06 | 85,682 | -0.26(-1.95%) | |
Jun 14, 2018 | 12.95 | 13.33 | 12.80 | 13.32 | 165,538 | +0.45(+3.50%) |
Jun 13, 2018 | 12.79 | 12.90 | 12.47 | 12.87 | 92,126 | +0.29(+2.31%) |
Jun 12, 2018 | 12.87 | 12.87 | 12.48 | 12.58 | 125,312 | -0.15(-1.18%) |
Jun 11, 2018 | 12.76 | 12.76 | 12.43 | 12.73 | 155,816 | +0.15(+1.19%) |
Jun 08, 2018 | 12.00 | 12.58 | 11.98 | 12.58 | 125,654 | +0.61(+5.10%) |
Jun 07, 2018 | 12.25 | 12.25 | 11.87 | 11.97 | 165,657 | -0.15(-1.24%) |
Jun 06, 2018 | 12.25 | 12.25 | 12.02 | 12.12 | 81,769 | -0.07(-0.57%) |
Jun 05, 2018 | 12.20 | 12.27 | 12.02 | 12.19 | 79,386 | +0.01(+0.08%) |
Jun 04, 2018 | 12.08 | 12.20 | 12.06 | 12.18 | 55,976 | +0.13(+1.08%) |