Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.30 | 10.58 | 10.21 | 10.50 | 1,180,682 | +0.10(+0.93%) |
Sep 27, 2018 | 10.64 | 10.64 | 10.21 | 10.40 | 3,597,661 | -0.49(-4.46%) |
Sep 26, 2018 | 11.57 | 11.66 | 10.74 | 10.89 | 4,805,431 | -0.92(-7.82%) |
Sep 25, 2018 | 12.30 | 12.30 | 11.81 | 11.81 | 1,522,849 | -0.29(-2.41%) |
Sep 24, 2018 | 12.30 | 12.54 | 12.10 | 12.10 | 1,905,812 | -0.10(-0.80%) |
Sep 21, 2018 | 12.05 | 12.20 | 11.86 | 12.20 | 2,496,759 | +0.39(+3.29%) |
Sep 20, 2018 | 11.96 | 12.05 | 11.66 | 11.81 | 1,641,322 | +0.00(+0.00%) |
Sep 19, 2018 | 11.96 | 11.98 | 11.79 | 11.81 | 1,258,435 | -0.15(-1.22%) |
Sep 18, 2018 | 12.05 | 12.20 | 11.94 | 11.96 | 1,176,206 | -0.05(-0.40%) |
Sep 17, 2018 | 12.25 | 12.34 | 11.91 | 12.00 | 1,455,282 | -0.15(-1.20%) |
Sep 14, 2018 | 11.76 | 12.20 | 11.62 | 12.15 | 1,636,350 | +0.39(+3.31%) |
Sep 13, 2018 | 11.91 | 11.96 | 11.47 | 11.76 | 1,816,871 | -0.19(-1.63%) |
Sep 12, 2018 | 12.10 | 12.25 | 11.91 | 11.96 | 2,183,911 | -0.05(-0.40%) |
Sep 11, 2018 | 11.86 | 12.05 | 11.71 | 12.00 | 1,373,041 | +0.15(+1.23%) |
Sep 10, 2018 | 11.81 | 11.86 | 11.66 | 11.86 | 1,373,276 | +0.10(+0.83%) |
Sep 07, 2018 | 12.00 | 12.15 | 11.76 | 11.76 | 3,359,225 | +0.00(+0.00%) |
Sep 06, 2018 | 12.15 | 12.20 | 11.67 | 11.76 | 2,216,289 | -0.10(-0.82%) |
Sep 05, 2018 | 11.86 | 12.00 | 11.57 | 11.86 | 2,215,968 | -0.10(-0.81%) |
Sep 04, 2018 | 11.86 | 12.00 | 11.66 | 11.96 | 2,539,908 | +0.39(+3.36%) |
Aug 31, 2018 | 11.57 | 11.57 | 11.57 | 0 | +0.63(+5.78%) | |
Aug 30, 2018 | 11.62 | 11.62 | 10.93 | 10.93 | 4,312,606 | -0.68(-5.86%) |
Aug 29, 2018 | 11.91 | 11.91 | 11.28 | 11.62 | 4,442,913 | -0.19(-1.65%) |
Aug 28, 2018 | 11.91 | 11.96 | 11.66 | 11.81 | 1,159,560 | +0.00(+0.00%) |
Aug 27, 2018 | 11.96 | 12.05 | 11.81 | 11.81 | 1,136,628 | -0.10(-0.82%) |
Aug 24, 2018 | 11.86 | 11.96 | 11.66 | 11.91 | 1,885,223 | +0.15(+1.24%) |
Aug 23, 2018 | 12.20 | 12.20 | 11.71 | 11.76 | 2,047,167 | -0.29(-2.42%) |
Aug 22, 2018 | 12.00 | 12.25 | 11.91 | 12.05 | 1,861,982 | +0.15(+1.22%) |
Aug 21, 2018 | 12.00 | 12.15 | 11.86 | 11.91 | 1,410,888 | +0.00(+0.00%) |
Aug 20, 2018 | 12.54 | 12.64 | 11.91 | 11.91 | 1,979,236 | -0.63(-5.04%) |
Aug 17, 2018 | 12.25 | 12.56 | 12.25 | 12.54 | 1,416,387 | +0.29(+2.38%) |
Aug 16, 2018 | 12.15 | 12.25 | 11.76 | 12.25 | 1,740,314 | +0.24(+2.02%) |
Aug 15, 2018 | 12.25 | 12.34 | 11.86 | 12.00 | 1,814,505 | -0.44(-3.51%) |
Aug 14, 2018 | 12.93 | 12.93 | 12.00 | 12.44 | 2,686,964 | -0.19(-1.54%) |
Aug 13, 2018 | 13.36 | 13.46 | 12.39 | 12.64 | 1,889,881 | -0.73(-5.45%) |
Aug 10, 2018 | 12.68 | 13.46 | 12.68 | 13.36 | 2,018,559 | +0.63(+4.96%) |
Aug 09, 2018 | 12.64 | 12.83 | 12.49 | 12.73 | 1,405,329 | +0.15(+1.16%) |
Aug 08, 2018 | 12.64 | 12.81 | 12.30 | 12.59 | 2,006,855 | -0.10(-0.77%) |
Aug 07, 2018 | 12.68 | 13.12 | 12.30 | 12.68 | 2,587,315 | -0.05(-0.38%) |
Aug 06, 2018 | 12.83 | 13.27 | 12.39 | 12.73 | 2,281,694 | -0.15(-1.13%) |
Aug 03, 2018 | 13.95 | 14.09 | 12.73 | 12.88 | 3,663,655 | -0.97(-7.02%) |
Aug 02, 2018 | 14.09 | 14.34 | 13.51 | 13.85 | 2,701,059 | +0.00(+0.00%) |
Aug 01, 2018 | 14.31 | 14.36 | 13.67 | 13.85 | 4,271,976 | -0.23(-1.64%) |
Jul 31, 2018 | 14.54 | 14.54 | 13.76 | 14.08 | 3,330,547 | +0.00(+0.00%) |
Jul 30, 2018 | 14.22 | 14.68 | 13.97 | 14.08 | 4,144,307 | +0.00(+0.00%) |
Jul 27, 2018 | 14.76 | 15.37 | 13.90 | 14.08 | 5,643,824 | -0.51(-3.48%) |
Jul 26, 2018 | 13.67 | 14.59 | 13.41 | 14.59 | 5,612,815 | +1.02(+7.48%) |
Jul 25, 2018 | 12.33 | 13.71 | 12.28 | 13.57 | 4,812,146 | +0.78(+6.14%) |
Jul 24, 2018 | 13.39 | 13.80 | 12.37 | 12.79 | 6,308,060 | +0.00(+0.00%) |
Jul 23, 2018 | 12.19 | 13.09 | 11.68 | 12.79 | 13,057,091 | +2.77(+27.65%) |
Jul 20, 2018 | 10.62 | 10.62 | 9.996 | 10.02 | 2,290,560 | -0.51(-4.82%) |
Jul 19, 2018 | 10.76 | 10.85 | 10.25 | 10.53 | 3,124,219 | -0.23(-2.15%) |
Jul 18, 2018 | 10.94 | 10.94 | 10.62 | 10.76 | 1,302,111 | -0.14(-1.27%) |
Jul 17, 2018 | 10.85 | 10.99 | 10.71 | 10.90 | 642,469 | +0.05(+0.43%) |
Jul 16, 2018 | 10.62 | 10.90 | 10.43 | 10.85 | 1,154,476 | +0.14(+1.29%) |
Jul 13, 2018 | 10.94 | 11.06 | 10.62 | 10.71 | 1,442,941 | -0.18(-1.70%) |
Jul 12, 2018 | 10.99 | 11.01 | 10.56 | 10.90 | 942,488 | +0.00(+0.00%) |
Jul 11, 2018 | 10.99 | 11.22 | 10.80 | 10.90 | 1,412,248 | -0.37(-3.28%) |
Jul 10, 2018 | 11.68 | 11.82 | 11.13 | 11.27 | 1,938,026 | -0.37(-3.18%) |
Jul 09, 2018 | 11.27 | 11.68 | 11.17 | 11.63 | 1,461,046 | +0.46(+4.13%) |
Jul 06, 2018 | 10.67 | 11.17 | 10.53 | 11.17 | 1,220,211 | +0.09(+0.83%) |
Jul 05, 2018 | 10.99 | 11.08 | 10.85 | 11.08 | 804,267 | +0.23(+2.13%) |
Jul 03, 2018 | 10.85 | 10.85 | 10.85 | 0 | +0.28(+2.62%) |