Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 15.85 | 15.85 | 15.85 | 0 | +0.11(+0.70%) | |
Aug 30, 2018 | 15.73 | 16.22 | 15.63 | 15.74 | 245,609 | +0.06(+0.38%) |
Aug 29, 2018 | 15.49 | 15.89 | 15.31 | 15.68 | 231,017 | +0.13(+0.84%) |
Aug 28, 2018 | 15.55 | 15.86 | 15.34 | 15.55 | 238,477 | +0.06(+0.39%) |
Aug 27, 2018 | 15.50 | 15.90 | 15.35 | 15.49 | 405,265 | +0.15(+0.98%) |
Aug 24, 2018 | 15.65 | 15.77 | 15.19 | 15.34 | 272,900 | -0.12(-0.78%) |
Aug 23, 2018 | 16.07 | 16.12 | 15.38 | 15.46 | 227,316 | -0.43(-2.71%) |
Aug 22, 2018 | 15.82 | 16.20 | 15.46 | 15.89 | 403,271 | -0.01(-0.06%) |
Aug 21, 2018 | 15.52 | 16.00 | 15.46 | 15.90 | 348,669 | +0.38(+2.45%) |
Aug 20, 2018 | 15.06 | 15.69 | 14.97 | 15.52 | 198,438 | +0.60(+4.02%) |
Aug 17, 2018 | 15.03 | 15.29 | 14.71 | 14.92 | 234,900 | -0.15(-1.00%) |
Aug 16, 2018 | 14.62 | 15.19 | 14.33 | 15.07 | 488,794 | +0.54(+3.72%) |
Aug 15, 2018 | 15.47 | 16.32 | 14.10 | 14.53 | 810,926 | -0.29(-1.96%) |
Aug 14, 2018 | 14.90 | 15.04 | 14.72 | 14.82 | 304,550 | +0.06(+0.41%) |
Aug 13, 2018 | 14.65 | 15.13 | 14.33 | 14.76 | 309,475 | +0.16(+1.10%) |
Aug 10, 2018 | 14.53 | 15.29 | 14.53 | 14.60 | 339,300 | +0.06(+0.41%) |
Aug 09, 2018 | 14.61 | 14.97 | 13.76 | 14.54 | 397,046 | +0.22(+1.54%) |
Aug 08, 2018 | 14.05 | 14.56 | 13.62 | 14.32 | 274,317 | +0.24(+1.70%) |
Aug 07, 2018 | 13.27 | 14.28 | 13.12 | 14.08 | 324,668 | +0.77(+5.79%) |
Aug 06, 2018 | 13.05 | 13.36 | 12.87 | 13.31 | 99,348 | +0.21(+1.60%) |
Aug 03, 2018 | 13.36 | 13.70 | 13.00 | 13.10 | 210,900 | -0.26(-1.95%) |
Aug 02, 2018 | 13.09 | 13.38 | 12.98 | 13.36 | 148,590 | +0.27(+2.06%) |
Aug 01, 2018 | 12.61 | 13.12 | 12.46 | 13.09 | 272,706 | +0.49(+3.89%) |
Jul 31, 2018 | 12.48 | 12.84 | 12.43 | 12.60 | 226,786 | +0.16(+1.29%) |
Jul 30, 2018 | 12.84 | 12.88 | 12.00 | 12.44 | 491,805 | -0.45(-3.49%) |
Jul 27, 2018 | 13.23 | 13.37 | 12.68 | 12.89 | 331,600 | -0.29(-2.20%) |
Jul 26, 2018 | 13.04 | 13.42 | 12.83 | 13.18 | 402,764 | +0.20(+1.54%) |
Jul 25, 2018 | 12.92 | 13.18 | 12.81 | 12.98 | 391,617 | -0.01(-0.08%) |
Jul 24, 2018 | 12.83 | 13.28 | 12.60 | 12.99 | 422,993 | +0.28(+2.20%) |
Jul 23, 2018 | 12.44 | 12.91 | 12.23 | 12.71 | 356,901 | +0.18(+1.44%) |
Jul 20, 2018 | 12.64 | 12.88 | 12.48 | 12.53 | 224,489 | -0.17(-1.34%) |
Jul 19, 2018 | 12.52 | 12.74 | 12.31 | 12.70 | 257,463 | +0.10(+0.79%) |
Jul 18, 2018 | 12.51 | 12.65 | 12.04 | 12.60 | 152,949 | +0.12(+0.96%) |
Jul 17, 2018 | 11.87 | 12.58 | 11.72 | 12.48 | 233,930 | +0.56(+4.70%) |
Jul 16, 2018 | 12.50 | 12.64 | 11.66 | 11.92 | 256,916 | -0.58(-4.64%) |
Jul 13, 2018 | 13.18 | 13.45 | 12.39 | 12.50 | 348,349 | -0.64(-4.87%) |
Jul 12, 2018 | 13.17 | 13.46 | 13.11 | 13.14 | 515,427 | -0.06(-0.45%) |
Jul 11, 2018 | 13.32 | 13.48 | 12.96 | 13.20 | 184,283 | +0.00(+0.00%) |
Jul 10, 2018 | 13.82 | 13.93 | 13.14 | 13.20 | 387,601 | -0.66(-4.76%) |
Jul 09, 2018 | 14.20 | 14.47 | 13.68 | 13.86 | 361,979 | -0.27(-1.91%) |
Jul 06, 2018 | 13.92 | 14.22 | 13.52 | 14.13 | 568,374 | +0.28(+2.02%) |
Jul 05, 2018 | 13.22 | 13.86 | 13.21 | 13.85 | 736,139 | +0.59(+4.45%) |
Jul 03, 2018 | 13.26 | 13.26 | 13.26 | 0 | +0.52(+4.08%) | |
Jul 02, 2018 | 12.03 | 12.79 | 11.96 | 12.74 | 493,464 | +0.49(+4.00%) |
Jun 29, 2018 | 11.84 | 12.34 | 11.70 | 12.25 | 535,872 | +0.53(+4.52%) |
Jun 28, 2018 | 11.61 | 11.81 | 11.29 | 11.72 | 351,795 | +0.03(+0.26%) |
Jun 27, 2018 | 12.25 | 12.45 | 11.68 | 11.69 | 637,021 | -0.60(-4.88%) |
Jun 26, 2018 | 13.42 | 13.50 | 12.19 | 12.29 | 501,284 | -0.95(-7.18%) |
Jun 25, 2018 | 13.40 | 14.20 | 13.03 | 13.24 | 978,918 | -0.41(-3.00%) |
Jun 22, 2018 | 13.17 | 13.79 | 13.04 | 13.65 | 6,118,341 | +0.57(+4.36%) |
Jun 21, 2018 | 12.66 | 13.14 | 12.55 | 13.08 | 670,631 | +0.48(+3.81%) |
Jun 20, 2018 | 12.62 | 12.77 | 12.19 | 12.60 | 800,358 | +0.07(+0.56%) |
Jun 19, 2018 | 12.18 | 12.68 | 12.07 | 12.53 | 459,792 | +0.12(+0.97%) |
Jun 18, 2018 | 12.52 | 12.75 | 12.27 | 12.41 | 389,611 | -0.33(-2.59%) |
Jun 15, 2018 | 13.48 | 12.63 | 12.74 | 450,038 | -0.11(-0.86%) | |
Jun 14, 2018 | 12.47 | 13.03 | 12.36 | 12.85 | 514,014 | +0.37(+2.96%) |
Jun 13, 2018 | 12.57 | 12.57 | 12.24 | 12.48 | 404,694 | -0.02(-0.16%) |
Jun 12, 2018 | 12.45 | 12.84 | 12.29 | 12.50 | 667,152 | -0.08(-0.64%) |
Jun 11, 2018 | 13.03 | 13.56 | 12.17 | 12.58 | 1,338,694 | -0.45(-3.45%) |
Jun 08, 2018 | 13.93 | 13.93 | 12.65 | 13.03 | 422,611 | -0.91(-6.53%) |
Jun 07, 2018 | 14.40 | 14.48 | 13.66 | 13.94 | 207,868 | -0.44(-3.06%) |
Jun 06, 2018 | 14.55 | 14.56 | 14.13 | 14.38 | 196,271 | -0.18(-1.24%) |
Jun 05, 2018 | 14.70 | 14.93 | 14.19 | 14.56 | 265,006 | -0.09(-0.61%) |
Jun 04, 2018 | 14.44 | 14.71 | 13.87 | 14.65 | 419,215 | +0.24(+1.67%) |