Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 13.08 | 13.08 | 13.08 | 0 | +0.05(+0.42%) | |
Aug 30, 2018 | 13.02 | 13.11 | 12.98 | 13.03 | 7,806 | -0.17(-1.33%) |
Aug 29, 2018 | 13.12 | 13.20 | 13.12 | 13.20 | 11,869 | +0.13(+0.99%) |
Aug 28, 2018 | 13.27 | 13.27 | 13.00 | 13.07 | 19,579 | -0.03(-0.23%) |
Aug 27, 2018 | 12.84 | 13.22 | 12.84 | 13.10 | 42,583 | +0.26(+2.02%) |
Aug 24, 2018 | 12.78 | 12.88 | 12.73 | 12.84 | 19,100 | -0.06(-0.47%) |
Aug 23, 2018 | 12.88 | 12.94 | 12.88 | 12.90 | 13,199 | +0.05(+0.41%) |
Aug 22, 2018 | 13.00 | 13.00 | 12.79 | 12.85 | 21,206 | +0.01(+0.10%) |
Aug 21, 2018 | 12.90 | 12.90 | 12.75 | 12.84 | 18,652 | -0.02(-0.19%) |
Aug 20, 2018 | 12.67 | 12.88 | 12.67 | 12.86 | 19,198 | +0.38(+3.04%) |
Aug 17, 2018 | 12.36 | 12.55 | 12.36 | 12.48 | 37,100 | +0.58(+4.87%) |
Aug 16, 2018 | 11.48 | 12.05 | 11.48 | 11.90 | 139,511 | +0.68(+6.01%) |
Aug 15, 2018 | 10.93 | 11.34 | 10.93 | 11.22 | 1,782 | -0.18(-1.58%) |
Aug 14, 2018 | 11.31 | 11.42 | 11.31 | 11.40 | 5,623 | +0.11(+0.97%) |
Aug 13, 2018 | 11.36 | 11.40 | 11.25 | 11.29 | 19,872 | +0.14(+1.30%) |
Aug 10, 2018 | 11.18 | 11.18 | 11.06 | 11.15 | 2,200 | -0.06(-0.56%) |
Aug 09, 2018 | 11.41 | 11.41 | 11.21 | 11.21 | 13,432 | +0.09(+0.84%) |
Aug 08, 2018 | 11.18 | 11.18 | 11.10 | 11.12 | 3,966 | +0.06(+0.54%) |
Aug 07, 2018 | 11.22 | 11.22 | 10.96 | 11.06 | 6,066 | +0.24(+2.22%) |
Aug 06, 2018 | 10.63 | 10.85 | 10.63 | 10.82 | 18,856 | -0.16(-1.46%) |
Aug 03, 2018 | 10.65 | 10.98 | 10.65 | 10.98 | 1,700 | -0.04(-0.36%) |
Aug 02, 2018 | 10.85 | 11.05 | 10.85 | 11.02 | 12,147 | -0.28(-2.50%) |
Aug 01, 2018 | 11.19 | 11.31 | 11.19 | 11.30 | 13,549 | +0.18(+1.60%) |
Jul 31, 2018 | 10.99 | 11.15 | 10.99 | 11.12 | 12,125 | +0.05(+0.45%) |
Jul 30, 2018 | 11.09 | 11.12 | 11.05 | 11.07 | 22,591 | +0.08(+0.73%) |
Jul 27, 2018 | 10.93 | 11.06 | 10.93 | 10.99 | 4,200 | -0.06(-0.50%) |
Jul 26, 2018 | 10.98 | 11.09 | 10.98 | 11.05 | 13,230 | +0.01(+0.05%) |
Jul 25, 2018 | 11.10 | 11.10 | 10.89 | 11.04 | 26,956 | +0.20(+1.84%) |
Jul 24, 2018 | 10.81 | 10.86 | 10.80 | 10.85 | 19,720 | +0.09(+0.79%) |
Jul 23, 2018 | 10.77 | 10.85 | 10.72 | 10.76 | 9,221 | +0.21(+1.99%) |
Jul 20, 2018 | 10.45 | 10.56 | 10.45 | 10.55 | 37,686 | +0.22(+2.13%) |
Jul 19, 2018 | 10.42 | 10.34 | 10.33 | 19,228 | -0.01(-0.10%) | |
Jul 18, 2018 | 10.13 | 10.44 | 10.13 | 10.34 | 17,663 | +0.04(+0.34%) |
Jul 17, 2018 | 10.24 | 10.37 | 10.22 | 10.30 | 16,115 | +0.14(+1.43%) |
Jul 16, 2018 | 10.04 | 10.25 | 10.04 | 10.16 | 18,408 | -0.07(-0.73%) |
Jul 13, 2018 | 10.03 | 10.32 | 10.03 | 10.23 | 14,001 | +0.12(+1.24%) |
Jul 12, 2018 | 10.20 | 10.23 | 10.07 | 10.11 | 27,494 | +0.04(+0.35%) |
Jul 11, 2018 | 10.09 | 10.10 | 10.07 | 10.07 | 11,926 | -0.10(-0.93%) |
Jul 10, 2018 | 10.09 | 10.21 | 10.09 | 10.17 | 48,967 | +0.05(+0.49%) |
Jul 09, 2018 | 10.16 | 10.16 | 10.07 | 10.12 | 50,256 | -0.34(-3.22%) |
Jul 06, 2018 | 10.16 | 10.47 | 10.16 | 10.46 | 33,072 | -0.04(-0.41%) |
Jul 05, 2018 | 10.66 | 10.66 | 10.48 | 10.50 | 12,760 | -0.22(-2.10%) |
Jul 03, 2018 | 10.72 | 10.72 | 10.72 | 0 | -0.10(-0.88%) | |
Jul 02, 2018 | 10.87 | 10.87 | 10.74 | 10.82 | 25,295 | +0.01(+0.05%) |
Jun 29, 2018 | 10.77 | 10.86 | 10.77 | 10.81 | 365,351 | +0.39(+3.79%) |
Jun 28, 2018 | 10.46 | 10.48 | 10.37 | 10.42 | 19,259 | +0.04(+0.39%) |
Jun 27, 2018 | 10.35 | 10.45 | 10.35 | 10.38 | 33,831 | -0.21(-2.03%) |
Jun 26, 2018 | 10.49 | 10.66 | 10.49 | 10.60 | 41,283 | -0.17(-1.58%) |
Jun 25, 2018 | 10.50 | 10.87 | 10.50 | 10.77 | 23,619 | -0.04(-0.32%) |
Jun 22, 2018 | 10.32 | 10.82 | 10.32 | 10.80 | 113,712 | -0.03(-0.28%) |
Jun 21, 2018 | 10.85 | 10.85 | 10.66 | 10.83 | 52,805 | +0.02(+0.14%) |
Jun 20, 2018 | 10.86 | 10.86 | 10.79 | 10.81 | 24,558 | +0.13(+1.26%) |
Jun 19, 2018 | 10.67 | 10.71 | 10.64 | 10.68 | 18,425 | -0.29(-2.60%) |
Jun 18, 2018 | 11.00 | 11.00 | 10.94 | 10.96 | 24,365 | -0.08(-0.72%) |
Jun 15, 2018 | 11.05 | 10.92 | 11.04 | 41,445 | +0.09(+0.82%) | |
Jun 14, 2018 | 10.85 | 11.00 | 10.85 | 10.96 | 1,415,670 | +0.20(+1.81%) |
Jun 13, 2018 | 10.76 | 10.81 | 10.75 | 10.76 | 132,809 | +0.02(+0.14%) |
Jun 12, 2018 | 10.98 | 10.98 | 10.71 | 10.74 | 30,602 | +0.21(+2.00%) |
Jun 11, 2018 | 10.55 | 10.55 | 10.45 | 10.53 | 8,416 | -0.07(-0.67%) |
Jun 08, 2018 | 10.60 | 10.61 | 10.56 | 10.61 | 17,811 | -0.04(-0.42%) |
Jun 07, 2018 | 10.80 | 10.81 | 10.55 | 10.65 | 14,575 | -0.11(-1.02%) |
Jun 06, 2018 | 10.68 | 10.76 | 10.66 | 10.76 | 17,704 | +0.04(+0.33%) |
Jun 05, 2018 | 10.70 | 10.74 | 10.70 | 10.72 | 15,929 | +0.07(+0.70%) |
Jun 04, 2018 | 10.44 | 10.66 | 10.44 | 10.65 | 11,722 | +0.11(+1.03%) |