Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 11.63 | 11.63 | 11.63 | 0 | -0.04(-0.32%) | |
Aug 30, 2018 | 11.66 | 11.72 | 11.61 | 11.67 | 566,486 | +0.05(+0.40%) |
Aug 29, 2018 | 11.53 | 11.62 | 11.49 | 11.62 | 1,671,520 | +0.17(+1.53%) |
Aug 28, 2018 | 11.52 | 11.53 | 11.40 | 11.45 | 529,146 | -0.05(-0.40%) |
Aug 27, 2018 | 11.48 | 11.50 | 11.44 | 11.49 | 241,606 | +0.08(+0.73%) |
Aug 24, 2018 | 11.50 | 11.55 | 11.37 | 11.41 | 393,291 | +0.08(+0.73%) |
Aug 23, 2018 | 11.26 | 11.33 | 11.24 | 11.33 | 139,804 | +0.01(+0.08%) |
Aug 22, 2018 | 11.18 | 11.35 | 11.14 | 11.32 | 377,628 | +0.37(+3.36%) |
Aug 21, 2018 | 11.03 | 11.04 | 10.95 | 10.95 | 175,379 | +0.04(+0.34%) |
Aug 20, 2018 | 10.87 | 10.96 | 10.86 | 10.91 | 132,338 | +0.03(+0.25%) |
Aug 17, 2018 | 10.99 | 11.00 | 10.83 | 10.89 | 7,089,896 | +0.04(+0.34%) |
Aug 16, 2018 | 10.81 | 10.88 | 10.79 | 10.85 | 250,867 | +0.08(+0.77%) |
Aug 15, 2018 | 10.94 | 10.96 | 10.72 | 10.77 | 340,043 | -0.32(-2.90%) |
Aug 14, 2018 | 11.25 | 11.25 | 11.02 | 11.09 | 354,199 | -0.02(-0.17%) |
Aug 13, 2018 | 11.10 | 11.13 | 10.87 | 11.11 | 7,513,444 | -0.04(-0.33%) |
Aug 10, 2018 | 11.08 | 11.18 | 11.06 | 11.14 | 553,694 | +0.16(+1.42%) |
Aug 09, 2018 | 11.06 | 11.11 | 10.99 | 10.99 | 179,880 | -0.02(-0.17%) |
Aug 08, 2018 | 11.25 | 11.25 | 10.94 | 11.01 | 1,343,948 | -0.32(-2.84%) |
Aug 07, 2018 | 11.35 | 11.40 | 11.31 | 11.33 | 222,730 | +0.09(+0.82%) |
Aug 06, 2018 | 11.31 | 11.39 | 11.22 | 11.24 | 392,823 | +0.06(+0.49%) |
Aug 03, 2018 | 11.19 | 11.21 | 11.06 | 11.18 | 235,714 | -0.02(-0.16%) |
Aug 02, 2018 | 11.00 | 11.24 | 10.97 | 11.20 | 253,455 | +0.17(+1.50%) |
Aug 01, 2018 | 11.09 | 11.16 | 11.00 | 11.03 | 335,413 | -0.20(-1.80%) |
Jul 31, 2018 | 11.30 | 11.31 | 11.22 | 11.24 | 6,955,342 | -0.16(-1.37%) |
Jul 30, 2018 | 11.42 | 11.45 | 11.37 | 11.39 | 7,424,206 | +0.13(+1.14%) |
Jul 27, 2018 | 11.36 | 11.38 | 11.22 | 11.26 | 475,220 | -0.10(-0.89%) |
Jul 26, 2018 | 11.27 | 11.39 | 11.27 | 11.36 | 361,410 | +0.06(+0.57%) |
Jul 25, 2018 | 11.21 | 11.30 | 11.14 | 11.30 | 454,945 | +0.15(+1.32%) |
Jul 24, 2018 | 11.13 | 11.24 | 11.12 | 11.15 | 712,314 | +0.05(+0.41%) |
Jul 23, 2018 | 11.13 | 11.18 | 11.02 | 11.11 | 349,116 | +0.09(+0.84%) |
Jul 20, 2018 | 11.00 | 11.04 | 10.92 | 11.01 | 311,841 | +0.06(+0.59%) |
Jul 19, 2018 | 10.94 | 11.08 | 10.83 | 10.95 | 351,562 | -0.02(-0.17%) |
Jul 18, 2018 | 10.85 | 11.00 | 10.78 | 10.97 | 1,076,203 | +0.10(+0.93%) |
Jul 17, 2018 | 10.85 | 10.96 | 10.81 | 10.87 | 515,541 | +0.06(+0.51%) |
Jul 16, 2018 | 11.00 | 11.01 | 10.78 | 10.81 | 338,500 | -0.42(-3.77%) |
Jul 13, 2018 | 11.17 | 11.33 | 11.17 | 11.24 | 288,476 | +0.07(+0.66%) |
Jul 12, 2018 | 11.06 | 11.16 | 10.95 | 11.16 | 321,773 | +0.18(+1.68%) |
Jul 11, 2018 | 11.40 | 11.52 | 10.89 | 10.98 | 550,697 | -0.54(-4.71%) |
Jul 10, 2018 | 11.60 | 11.62 | 11.52 | 11.52 | 212,208 | +0.04(+0.32%) |
Jul 09, 2018 | 11.45 | 11.51 | 11.40 | 11.48 | 256,938 | +0.11(+0.97%) |
Jul 06, 2018 | 11.28 | 11.38 | 11.25 | 11.37 | 312,229 | +0.06(+0.49%) |
Jul 05, 2018 | 11.35 | 11.39 | 11.22 | 11.32 | 641,520 | +0.19(+1.74%) |
Jul 03, 2018 | 11.12 | 11.12 | 11.12 | 0 | -0.08(-0.74%) | |
Jul 02, 2018 | 11.39 | 11.39 | 11.19 | 11.21 | 699,118 | -0.26(-2.25%) |
Jun 29, 2018 | 11.56 | 11.47 | 504,846 | +0.11(+0.97%) | ||
Jun 28, 2018 | 11.36 | 11.43 | 11.31 | 11.36 | 645,916 | +0.03(+0.24%) |
Jun 27, 2018 | 11.31 | 11.47 | 11.29 | 11.33 | 20,570,072 | +0.15(+1.32%) |
Jun 26, 2018 | 11.02 | 11.24 | 10.92 | 11.18 | 571,488 | +0.20(+1.84%) |
Jun 25, 2018 | 10.88 | 10.99 | 10.86 | 10.98 | 278,757 | -0.05(-0.42%) |
Jun 22, 2018 | 10.90 | 11.05 | 10.82 | 11.02 | 754,740 | +0.40(+3.72%) |
Jun 21, 2018 | 10.64 | 10.73 | 10.61 | 10.63 | 399,320 | -0.09(-0.86%) |
Jun 20, 2018 | 10.79 | 10.84 | 10.66 | 10.72 | 1,187,225 | +0.04(+0.34%) |
Jun 19, 2018 | 10.63 | 10.71 | 10.56 | 10.68 | 255,912 | -0.08(-0.77%) |
Jun 18, 2018 | 10.69 | 10.82 | 10.66 | 10.77 | 340,268 | +0.18(+1.74%) |
Jun 15, 2018 | 10.96 | 10.58 | 10.58 | 783,039 | -0.38(-3.44%) | |
Jun 14, 2018 | 11.05 | 11.06 | 10.93 | 10.96 | 148,201 | -0.07(-0.67%) |
Jun 13, 2018 | 10.92 | 11.06 | 10.90 | 11.03 | 327,458 | +0.08(+0.76%) |
Jun 12, 2018 | 10.89 | 10.99 | 10.89 | 10.95 | 572,549 | +0.05(+0.42%) |
Jun 11, 2018 | 10.80 | 10.95 | 10.78 | 10.90 | 331,788 | +0.05(+0.42%) |
Jun 08, 2018 | 10.91 | 10.95 | 10.80 | 10.86 | 378,776 | -0.04(-0.34%) |
Jun 07, 2018 | 10.81 | 10.93 | 10.81 | 10.89 | 354,656 | +0.10(+0.94%) |
Jun 06, 2018 | 10.82 | 10.65 | 10.79 | 209,887 | +0.02(+0.17%) | |
Jun 05, 2018 | 10.69 | 10.83 | 10.66 | 10.78 | 350,219 | +0.00(+0.00%) |