Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.53 | 10.72 | 10.51 | 10.51 | 612,622 | +0.01(+0.10%) |
Sep 27, 2018 | 10.48 | 10.85 | 10.18 | 10.50 | 2,279,504 | -0.75(-6.67%) |
Sep 26, 2018 | 11.90 | 11.90 | 11.25 | 11.25 | 138,837 | -0.61(-5.15%) |
Sep 25, 2018 | 11.86 | 11.93 | 11.79 | 11.86 | 188,796 | -0.01(-0.04%) |
Sep 24, 2018 | 11.87 | 11.89 | 11.85 | 11.87 | 189,959 | +0.00(+0.00%) |
Sep 21, 2018 | 11.87 | 11.93 | 11.84 | 11.87 | 132,302 | +0.03(+0.23%) |
Sep 20, 2018 | 11.86 | 11.88 | 11.79 | 11.84 | 46,841 | -0.01(-0.05%) |
Sep 19, 2018 | 11.87 | 11.87 | 11.79 | 11.85 | 89,051 | -0.02(-0.18%) |
Sep 18, 2018 | 11.89 | 12.06 | 11.82 | 11.87 | 117,952 | -0.03(-0.23%) |
Sep 17, 2018 | 12.19 | 12.19 | 11.82 | 11.90 | 88,030 | -0.43(-3.48%) |
Sep 14, 2018 | 12.24 | 12.33 | 12.06 | 12.33 | 18,660 | +0.13(+1.10%) |
Sep 13, 2018 | 12.33 | 12.58 | 12.19 | 12.19 | 126,868 | -0.11(-0.87%) |
Sep 12, 2018 | 12.46 | 12.46 | 12.26 | 12.30 | 123,063 | -0.17(-1.37%) |
Sep 11, 2018 | 12.59 | 12.86 | 12.07 | 12.47 | 193,073 | -0.12(-0.98%) |
Sep 10, 2018 | 12.35 | 13.08 | 12.22 | 12.59 | 222,161 | +0.62(+5.15%) |
Sep 07, 2018 | 11.92 | 12.27 | 11.90 | 11.98 | 319,280 | +0.09(+0.77%) |
Sep 06, 2018 | 11.79 | 12.11 | 11.59 | 11.89 | 315,060 | +0.11(+0.96%) |
Sep 05, 2018 | 11.92 | 11.95 | 11.76 | 11.77 | 69,752 | -0.27(-2.22%) |
Sep 04, 2018 | 12.19 | 12.25 | 11.79 | 12.04 | 106,259 | -0.10(-0.84%) |
Aug 31, 2018 | 12.14 | 12.14 | 12.14 | 0 | +0.36(+3.05%) | |
Aug 30, 2018 | 11.59 | 11.78 | 11.41 | 11.78 | 29,716 | +0.25(+2.14%) |
Aug 29, 2018 | 11.14 | 11.54 | 11.14 | 11.54 | 26,210 | +0.42(+3.76%) |
Aug 28, 2018 | 11.09 | 11.13 | 10.95 | 11.12 | 25,799 | +0.06(+0.53%) |
Aug 27, 2018 | 11.11 | 11.17 | 11.04 | 11.06 | 77,674 | -0.03(-0.29%) |
Aug 24, 2018 | 11.17 | 11.17 | 11.03 | 11.09 | 96,661 | -0.14(-1.24%) |
Aug 23, 2018 | 11.09 | 11.23 | 11.09 | 11.23 | 61,198 | +0.25(+2.24%) |
Aug 22, 2018 | 11.24 | 11.49 | 10.99 | 10.99 | 129,982 | -0.27(-2.38%) |
Aug 21, 2018 | 11.34 | 11.48 | 11.21 | 11.25 | 130,149 | -0.09(-0.76%) |
Aug 20, 2018 | 11.39 | 11.51 | 11.16 | 11.34 | 129,397 | +0.16(+1.39%) |
Aug 17, 2018 | 11.19 | 11.45 | 11.14 | 11.18 | 32,842 | -0.06(-0.57%) |
Aug 16, 2018 | 11.16 | 11.49 | 10.92 | 11.25 | 23,792 | +0.14(+1.25%) |
Aug 15, 2018 | 11.23 | 11.34 | 10.93 | 11.11 | 20,838 | -0.14(-1.29%) |
Aug 14, 2018 | 11.11 | 11.51 | 11.04 | 11.25 | 41,073 | +0.21(+1.94%) |
Aug 13, 2018 | 11.40 | 11.69 | 11.02 | 11.04 | 56,904 | -0.36(-3.20%) |
Aug 10, 2018 | 11.46 | 11.76 | 11.29 | 11.40 | 21,086 | -0.09(-0.79%) |
Aug 09, 2018 | 11.66 | 11.82 | 11.43 | 11.49 | 100,357 | -0.40(-3.34%) |
Aug 08, 2018 | 11.59 | 11.89 | 11.59 | 11.89 | 45,865 | +0.34(+2.97%) |
Aug 07, 2018 | 11.71 | 11.75 | 11.55 | 11.55 | 50,037 | -0.13(-1.15%) |
Aug 06, 2018 | 11.73 | 11.76 | 11.59 | 11.68 | 51,375 | -0.08(-0.68%) |
Aug 03, 2018 | 11.94 | 12.05 | 11.60 | 11.76 | 90,316 | +0.07(+0.60%) |
Aug 02, 2018 | 11.77 | 12.00 | 11.59 | 11.69 | 51,223 | -0.08(-0.67%) |
Aug 01, 2018 | 11.79 | 11.94 | 11.72 | 11.77 | 14,252 | +0.00(+0.00%) |
Jul 31, 2018 | 11.57 | 11.88 | 11.57 | 11.77 | 22,110 | +0.16(+1.36%) |
Jul 30, 2018 | 11.91 | 11.96 | 11.56 | 11.61 | 64,157 | -0.24(-2.04%) |
Jul 27, 2018 | 11.96 | 12.02 | 11.56 | 11.86 | 36,724 | -0.23(-1.91%) |
Jul 26, 2018 | 12.08 | 12.23 | 11.96 | 12.09 | 28,009 | +0.11(+0.92%) |
Jul 25, 2018 | 11.63 | 12.03 | 11.63 | 11.98 | 26,281 | +0.31(+2.66%) |
Jul 24, 2018 | 11.66 | 11.98 | 11.56 | 11.67 | 58,395 | +0.00(+0.00%) |
Jul 23, 2018 | 11.68 | 12.03 | 11.62 | 11.67 | 52,451 | +0.00(+0.00%) |
Jul 20, 2018 | 11.72 | 12.24 | 11.65 | 11.67 | 27,419 | -0.07(-0.63%) |
Jul 19, 2018 | 11.80 | 12.16 | 11.64 | 11.74 | 39,580 | -0.07(-0.58%) |
Jul 18, 2018 | 11.87 | 12.32 | 11.59 | 11.81 | 50,978 | +0.06(+0.54%) |
Jul 17, 2018 | 11.96 | 11.96 | 11.65 | 11.75 | 42,977 | -0.26(-2.19%) |
Jul 16, 2018 | 12.39 | 12.66 | 11.71 | 12.01 | 50,464 | -0.26(-2.10%) |
Jul 13, 2018 | 12.45 | 12.74 | 12.09 | 12.27 | 73,741 | -0.11(-0.85%) |
Jul 12, 2018 | 12.42 | 12.85 | 12.21 | 12.37 | 66,505 | +0.18(+1.46%) |
Jul 11, 2018 | 12.56 | 12.61 | 12.10 | 12.19 | 153,053 | -0.38(-3.01%) |
Jul 10, 2018 | 11.92 | 12.57 | 11.75 | 12.57 | 60,895 | +0.86(+7.36%) |
Jul 09, 2018 | 11.61 | 11.82 | 11.54 | 11.71 | 198,635 | +0.23(+2.02%) |
Jul 06, 2018 | 11.49 | 11.66 | 11.43 | 11.48 | 51,511 | -0.02(-0.14%) |
Jul 05, 2018 | 11.66 | 11.66 | 11.43 | 11.49 | 59,339 | -0.07(-0.59%) |
Jul 03, 2018 | 11.56 | 11.56 | 11.56 | 0 | +0.01(+0.04%) |