Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.42 | 10.74 | 10.33 | 10.52 | 844,938 | +0.13(+1.23%) |
Sep 27, 2018 | 10.36 | 10.55 | 10.33 | 10.39 | 1,453,445 | +0.06(+0.62%) |
Sep 26, 2018 | 10.39 | 10.52 | 10.26 | 10.33 | 553,418 | -0.06(-0.61%) |
Sep 25, 2018 | 10.42 | 10.49 | 10.23 | 10.39 | 1,089,139 | -0.03(-0.31%) |
Sep 24, 2018 | 10.71 | 10.74 | 10.36 | 10.42 | 1,006,632 | -0.22(-2.10%) |
Sep 21, 2018 | 10.81 | 10.82 | 10.55 | 10.65 | 1,260,917 | -0.16(-1.48%) |
Sep 20, 2018 | 10.68 | 10.87 | 10.62 | 10.81 | 598,919 | +0.10(+0.90%) |
Sep 19, 2018 | 10.81 | 10.89 | 10.62 | 10.71 | 919,418 | -0.10(-0.89%) |
Sep 18, 2018 | 10.77 | 10.93 | 10.71 | 10.81 | 658,169 | +0.10(+0.90%) |
Sep 17, 2018 | 10.87 | 11.03 | 10.68 | 10.71 | 584,677 | -0.16(-1.47%) |
Sep 14, 2018 | 11.03 | 11.03 | 10.76 | 10.87 | 600,980 | -0.16(-1.45%) |
Sep 13, 2018 | 11.09 | 11.25 | 10.97 | 11.03 | 613,636 | -0.10(-0.86%) |
Sep 12, 2018 | 11.00 | 11.22 | 10.95 | 11.13 | 697,622 | +0.16(+1.46%) |
Sep 11, 2018 | 10.77 | 11.00 | 10.71 | 10.97 | 802,757 | +0.19(+1.78%) |
Sep 10, 2018 | 10.84 | 10.97 | 10.62 | 10.77 | 962,256 | +0.00(+0.00%) |
Sep 07, 2018 | 10.62 | 10.87 | 10.52 | 10.77 | 945,023 | +0.16(+1.51%) |
Sep 06, 2018 | 10.68 | 10.90 | 10.58 | 10.62 | 1,321,728 | -0.16(-1.48%) |
Sep 05, 2018 | 10.52 | 10.81 | 10.46 | 10.77 | 408,092 | +0.22(+2.12%) |
Sep 04, 2018 | 10.46 | 10.69 | 10.39 | 10.55 | 633,846 | +0.13(+1.23%) |
Aug 31, 2018 | 10.42 | 10.42 | 10.42 | 0 | -0.16(-1.51%) | |
Aug 30, 2018 | 10.68 | 10.77 | 10.54 | 10.58 | 324,177 | -0.13(-1.19%) |
Aug 29, 2018 | 10.71 | 10.87 | 10.62 | 10.71 | 686,467 | +0.03(+0.30%) |
Aug 28, 2018 | 10.93 | 10.97 | 10.68 | 10.68 | 520,841 | -0.29(-2.62%) |
Aug 27, 2018 | 11.06 | 11.13 | 10.84 | 10.97 | 979,854 | -0.13(-1.15%) |
Aug 24, 2018 | 11.25 | 11.29 | 11.03 | 11.09 | 506,368 | -0.06(-0.57%) |
Aug 23, 2018 | 11.13 | 11.29 | 11.03 | 11.16 | 306,952 | +0.00(+0.00%) |
Aug 22, 2018 | 11.06 | 11.19 | 11.03 | 11.16 | 275,726 | +0.13(+1.16%) |
Aug 21, 2018 | 11.06 | 11.22 | 11.01 | 11.03 | 255,858 | -0.06(-0.58%) |
Aug 20, 2018 | 11.09 | 11.13 | 11.03 | 11.09 | 448,345 | +0.00(+0.00%) |
Aug 17, 2018 | 11.06 | 11.16 | 11.00 | 11.09 | 297,284 | +0.06(+0.58%) |
Aug 16, 2018 | 10.93 | 11.09 | 10.84 | 11.03 | 412,943 | +0.13(+1.17%) |
Aug 15, 2018 | 10.87 | 10.97 | 10.68 | 10.90 | 731,341 | -0.10(-0.87%) |
Aug 14, 2018 | 10.90 | 11.06 | 10.87 | 11.00 | 532,243 | +0.13(+1.18%) |
Aug 13, 2018 | 11.13 | 11.13 | 10.84 | 10.87 | 391,331 | -0.22(-2.02%) |
Aug 10, 2018 | 11.03 | 11.21 | 11.03 | 11.09 | 633,664 | +0.10(+0.87%) |
Aug 09, 2018 | 11.03 | 11.16 | 10.95 | 11.00 | 426,438 | +0.00(+0.00%) |
Aug 08, 2018 | 10.84 | 11.03 | 10.84 | 11.00 | 622,287 | +0.06(+0.58%) |
Aug 07, 2018 | 11.09 | 11.16 | 10.84 | 10.93 | 905,422 | -0.06(-0.58%) |
Aug 06, 2018 | 11.22 | 11.29 | 10.93 | 11.00 | 428,635 | -0.16(-1.43%) |
Aug 03, 2018 | 11.38 | 11.46 | 11.08 | 11.16 | 638,356 | -0.19(-1.69%) |
Aug 02, 2018 | 11.06 | 11.51 | 10.93 | 11.35 | 1,751,522 | +0.26(+2.31%) |
Aug 01, 2018 | 10.42 | 11.22 | 10.23 | 11.09 | 1,995,308 | +0.90(+8.78%) |
Jul 31, 2018 | 10.20 | 10.26 | 10.10 | 10.20 | 532,941 | -0.06(-0.62%) |
Jul 30, 2018 | 10.36 | 10.39 | 10.17 | 10.26 | 597,020 | -0.03(-0.31%) |
Jul 27, 2018 | 10.39 | 10.55 | 10.20 | 10.30 | 1,174,437 | -0.09(-0.82%) |
Jul 26, 2018 | 10.38 | 10.52 | 10.32 | 10.38 | 729,223 | +0.00(+0.00%) |
Jul 25, 2018 | 10.00 | 10.47 | 10.00 | 10.38 | 1,185,431 | +0.35(+3.45%) |
Jul 24, 2018 | 10.10 | 10.22 | 9.971 | 10.03 | 1,309,254 | -0.06(-0.62%) |
Jul 23, 2018 | 10.13 | 10.13 | 9.924 | 10.10 | 1,233,224 | +0.03(+0.31%) |
Jul 20, 2018 | 10.29 | 10.35 | 10.03 | 10.07 | 434,633 | -0.22(-2.14%) |
Jul 19, 2018 | 9.877 | 10.38 | 9.846 | 10.29 | 832,204 | +0.50(+5.14%) |
Jul 18, 2018 | 9.657 | 9.877 | 9.562 | 9.783 | 1,071,467 | +0.16(+1.63%) |
Jul 17, 2018 | 9.877 | 9.971 | 9.625 | 9.625 | 1,329,694 | -0.28(-2.86%) |
Jul 16, 2018 | 9.846 | 9.940 | 9.720 | 9.908 | 970,397 | +0.00(+0.00%) |
Jul 13, 2018 | 9.877 | 10.02 | 9.846 | 9.908 | 558,693 | -0.03(-0.32%) |
Jul 12, 2018 | 9.940 | 9.940 | 9.688 | 9.940 | 717,155 | +0.06(+0.64%) |
Jul 11, 2018 | 9.846 | 10.00 | 9.751 | 9.877 | 1,653,347 | -0.03(-0.32%) |
Jul 10, 2018 | 10.32 | 10.35 | 9.877 | 9.908 | 1,039,750 | -0.41(-3.96%) |
Jul 09, 2018 | 10.47 | 10.51 | 10.25 | 10.32 | 948,273 | -0.13(-1.20%) |
Jul 06, 2018 | 10.32 | 10.44 | 10.32 | 10.44 | 394,115 | +0.06(+0.61%) |
Jul 05, 2018 | 10.44 | 10.44 | 10.30 | 10.38 | 472,332 | +0.00(+0.00%) |
Jul 03, 2018 | 10.38 | 10.38 | 10.38 | 0 | +0.22(+2.17%) |