Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 11.97 | 11.97 | 11.97 | 0 | -0.04(-0.31%) | |
Aug 30, 2018 | 11.92 | 12.04 | 11.85 | 12.01 | 1,224,000 | +0.04(+0.31%) |
Aug 29, 2018 | 11.87 | 12.02 | 11.79 | 11.97 | 1,355,151 | +0.15(+1.30%) |
Aug 28, 2018 | 11.93 | 11.99 | 11.78 | 11.82 | 1,228,535 | -0.10(-0.80%) |
Aug 27, 2018 | 11.80 | 11.93 | 11.76 | 11.91 | 992,450 | +0.21(+1.76%) |
Aug 24, 2018 | 11.60 | 11.85 | 11.60 | 11.71 | 1,618,686 | +0.25(+2.17%) |
Aug 23, 2018 | 11.46 | 11.50 | 11.37 | 11.46 | 1,047,270 | -0.08(-0.69%) |
Aug 22, 2018 | 11.29 | 11.55 | 11.29 | 11.54 | 1,226,420 | +0.38(+3.37%) |
Aug 21, 2018 | 11.11 | 11.27 | 11.03 | 11.16 | 2,053,140 | +0.16(+1.44%) |
Aug 20, 2018 | 10.89 | 11.08 | 10.89 | 11.00 | 971,195 | +0.15(+1.37%) |
Aug 17, 2018 | 10.79 | 10.88 | 10.73 | 10.85 | 1,312,693 | +0.12(+1.09%) |
Aug 16, 2018 | 10.46 | 10.79 | 10.46 | 10.74 | 1,676,036 | +0.34(+3.31%) |
Aug 15, 2018 | 10.98 | 10.98 | 10.36 | 10.39 | 3,436,746 | -0.52(-4.76%) |
Aug 14, 2018 | 10.83 | 11.00 | 10.83 | 10.91 | 1,462,297 | +0.10(+0.88%) |
Aug 13, 2018 | 11.04 | 11.10 | 10.78 | 10.82 | 1,902,059 | -0.25(-2.30%) |
Aug 10, 2018 | 10.88 | 11.12 | 10.79 | 11.07 | 1,340,631 | +0.12(+1.06%) |
Aug 09, 2018 | 11.14 | 11.25 | 10.83 | 10.96 | 3,137,752 | -0.20(-1.80%) |
Aug 08, 2018 | 11.45 | 11.49 | 11.14 | 11.16 | 2,313,623 | -0.43(-3.75%) |
Aug 07, 2018 | 11.60 | 11.66 | 11.55 | 11.59 | 1,173,399 | +0.15(+1.30%) |
Aug 06, 2018 | 11.31 | 11.47 | 11.28 | 11.44 | 1,525,053 | +0.15(+1.31%) |
Aug 03, 2018 | 11.47 | 11.61 | 11.22 | 11.29 | 2,226,897 | -0.19(-1.66%) |
Aug 02, 2018 | 11.31 | 11.51 | 11.27 | 11.48 | 1,633,136 | +0.06(+0.51%) |
Aug 01, 2018 | 11.31 | 11.43 | 11.13 | 11.43 | 1,434,628 | +0.11(+0.94%) |
Jul 31, 2018 | 11.39 | 11.48 | 11.14 | 11.32 | 1,460,706 | -0.03(-0.23%) |
Jul 30, 2018 | 11.06 | 11.43 | 11.06 | 11.35 | 2,160,366 | +0.39(+3.58%) |
Jul 27, 2018 | 11.01 | 11.17 | 10.92 | 10.96 | 1,253,042 | -0.09(-0.82%) |
Jul 26, 2018 | 11.01 | 11.06 | 10.93 | 11.05 | 1,046,751 | -0.02(-0.14%) |
Jul 25, 2018 | 10.94 | 11.06 | 10.86 | 11.06 | 1,393,105 | +0.21(+1.95%) |
Jul 24, 2018 | 10.91 | 11.00 | 10.85 | 10.85 | 999,817 | +0.03(+0.24%) |
Jul 23, 2018 | 11.11 | 11.11 | 10.80 | 10.82 | 1,023,831 | -0.23(-2.06%) |
Jul 20, 2018 | 10.96 | 11.16 | 10.92 | 11.05 | 1,279,238 | +0.20(+1.81%) |
Jul 19, 2018 | 10.91 | 11.01 | 10.82 | 10.85 | 1,339,980 | -0.15(-1.40%) |
Jul 18, 2018 | 10.85 | 11.02 | 10.71 | 11.01 | 1,900,572 | +0.07(+0.68%) |
Jul 17, 2018 | 10.76 | 11.00 | 10.70 | 10.93 | 1,129,620 | +0.08(+0.73%) |
Jul 16, 2018 | 10.82 | 10.88 | 10.63 | 10.85 | 3,276,650 | -0.12(-1.11%) |
Jul 13, 2018 | 10.88 | 11.05 | 10.83 | 10.98 | 1,265,618 | +0.08(+0.78%) |
Jul 12, 2018 | 10.88 | 10.93 | 10.76 | 10.89 | 1,150,826 | +0.07(+0.69%) |
Jul 11, 2018 | 10.96 | 11.15 | 10.75 | 10.82 | 2,345,640 | -0.33(-2.95%) |
Jul 10, 2018 | 11.10 | 11.24 | 11.09 | 11.15 | 1,195,770 | +0.09(+0.81%) |
Jul 09, 2018 | 10.97 | 11.08 | 10.88 | 11.06 | 1,939,743 | +0.20(+1.85%) |
Jul 06, 2018 | 10.59 | 10.87 | 10.56 | 10.85 | 2,715,429 | +0.24(+2.25%) |
Jul 05, 2018 | 10.86 | 10.90 | 10.60 | 10.62 | 2,178,839 | -0.13(-1.18%) |
Jul 03, 2018 | 10.74 | 10.74 | 10.74 | 0 | +0.11(+1.00%) | |
Jul 02, 2018 | 10.79 | 10.79 | 10.48 | 10.64 | 1,906,629 | -0.25(-2.29%) |
Jun 29, 2018 | 10.97 | 10.89 | 1,900,521 | +0.14(+1.28%) | ||
Jun 28, 2018 | 10.70 | 10.85 | 10.61 | 10.75 | 1,775,741 | +0.11(+1.00%) |
Jun 27, 2018 | 10.53 | 10.76 | 10.53 | 10.64 | 2,317,968 | +0.18(+1.72%) |
Jun 26, 2018 | 10.32 | 10.51 | 10.12 | 10.46 | 2,074,761 | +0.16(+1.54%) |
Jun 25, 2018 | 10.39 | 10.43 | 10.30 | 10.30 | 1,299,385 | -0.19(-1.77%) |
Jun 22, 2018 | 10.60 | 10.72 | 10.45 | 10.49 | 2,378,061 | +0.24(+2.33%) |
Jun 21, 2018 | 10.41 | 10.41 | 9.896 | 10.25 | 3,790,818 | -0.21(-2.03%) |
Jun 20, 2018 | 10.65 | 10.83 | 10.45 | 10.46 | 6,487,426 | -0.09(-0.85%) |
Jun 19, 2018 | 10.71 | 10.85 | 10.54 | 10.55 | 4,048,859 | -0.33(-3.07%) |
Jun 18, 2018 | 10.84 | 11.12 | 10.83 | 10.89 | 2,032,447 | +0.04(+0.34%) |
Jun 15, 2018 | 11.11 | 10.79 | 10.85 | 2,857,375 | -0.26(-2.38%) | |
Jun 14, 2018 | 11.21 | 11.27 | 11.07 | 11.11 | 2,122,505 | -0.01(-0.05%) |
Jun 13, 2018 | 11.12 | 11.19 | 10.94 | 11.12 | 1,590,516 | -0.03(-0.28%) |
Jun 12, 2018 | 11.28 | 11.29 | 11.10 | 11.15 | 1,594,499 | -0.12(-1.08%) |
Jun 11, 2018 | 11.33 | 11.38 | 11.19 | 11.27 | 1,270,696 | -0.06(-0.51%) |
Jun 08, 2018 | 11.50 | 11.51 | 11.24 | 11.33 | 1,861,897 | -0.08(-0.70%) |
Jun 07, 2018 | 11.37 | 11.54 | 11.24 | 11.41 | 1,701,516 | +0.16(+1.41%) |
Jun 06, 2018 | 11.23 | 11.25 | 3,002,685 | -0.18(-1.58%) | ||
Jun 05, 2018 | 11.34 | 11.55 | 11.23 | 11.43 | 1,360,078 | -0.01(-0.05%) |
Jun 04, 2018 | 11.57 | 11.87 | 11.32 | 11.44 | 3,156,125 | -0.06(-0.51%) |