Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.34 | 10.42 | 10.24 | 10.40 | 772,529 | +0.02(+0.19%) |
Sep 27, 2018 | 10.33 | 10.50 | 10.30 | 10.38 | 657,679 | +0.08(+0.75%) |
Sep 26, 2018 | 10.44 | 10.53 | 10.22 | 10.31 | 754,829 | -0.12(-1.11%) |
Sep 25, 2018 | 10.45 | 10.60 | 10.34 | 10.42 | 1,014,557 | -0.03(-0.28%) |
Sep 24, 2018 | 10.61 | 10.65 | 10.22 | 10.45 | 977,530 | -0.21(-1.99%) |
Sep 21, 2018 | 10.89 | 10.89 | 10.65 | 10.66 | 741,071 | -0.15(-1.42%) |
Sep 20, 2018 | 11.09 | 11.09 | 10.72 | 10.82 | 1,119,034 | -0.31(-2.77%) |
Sep 19, 2018 | 11.06 | 11.17 | 10.93 | 11.12 | 1,078,876 | +0.13(+1.14%) |
Sep 18, 2018 | 10.64 | 11.00 | 10.64 | 11.00 | 732,071 | +0.32(+2.98%) |
Sep 17, 2018 | 10.63 | 10.75 | 10.55 | 10.68 | 544,741 | -0.02(-0.18%) |
Sep 14, 2018 | 10.96 | 11.04 | 10.60 | 10.70 | 1,085,444 | -0.10(-0.89%) |
Sep 13, 2018 | 10.63 | 11.02 | 10.63 | 10.80 | 699,954 | +0.27(+2.56%) |
Sep 12, 2018 | 10.70 | 10.77 | 10.51 | 10.53 | 773,964 | -0.13(-1.26%) |
Sep 11, 2018 | 10.45 | 10.73 | 10.31 | 10.66 | 861,133 | +0.16(+1.56%) |
Sep 10, 2018 | 10.54 | 10.76 | 10.44 | 10.50 | 763,116 | -0.01(-0.09%) |
Sep 07, 2018 | 10.79 | 10.84 | 10.51 | 10.51 | 1,052,222 | -0.37(-3.37%) |
Sep 06, 2018 | 10.80 | 10.93 | 10.73 | 10.87 | 1,354,514 | +0.01(+0.09%) |
Sep 05, 2018 | 10.88 | 11.00 | 10.57 | 10.86 | 1,134,853 | +0.11(+0.99%) |
Sep 04, 2018 | 11.12 | 11.17 | 10.55 | 10.76 | 1,439,900 | -0.38(-3.37%) |
Aug 31, 2018 | 11.13 | 11.13 | 11.13 | 0 | +0.10(+0.87%) | |
Aug 30, 2018 | 11.10 | 11.13 | 10.89 | 11.04 | 515,244 | -0.09(-0.78%) |
Aug 29, 2018 | 11.15 | 11.38 | 11.08 | 11.12 | 658,294 | +0.01(+0.09%) |
Aug 28, 2018 | 11.06 | 11.15 | 10.98 | 11.12 | 719,968 | +0.08(+0.70%) |
Aug 27, 2018 | 11.09 | 11.12 | 10.96 | 11.04 | 625,636 | +0.00(+0.00%) |
Aug 24, 2018 | 10.80 | 11.18 | 10.79 | 11.04 | 860,361 | +0.25(+2.32%) |
Aug 23, 2018 | 10.91 | 11.12 | 10.75 | 10.79 | 1,065,501 | -0.12(-1.11%) |
Aug 22, 2018 | 10.59 | 10.98 | 10.36 | 10.91 | 1,312,462 | +0.31(+2.90%) |
Aug 21, 2018 | 10.18 | 10.78 | 10.11 | 10.60 | 2,433,776 | +0.53(+5.25%) |
Aug 20, 2018 | 9.860 | 10.19 | 9.822 | 10.07 | 1,471,588 | +0.16(+1.65%) |
Aug 17, 2018 | 9.975 | 9.975 | 9.687 | 9.908 | 1,241,435 | -0.06(-0.58%) |
Aug 16, 2018 | 10.04 | 10.21 | 9.923 | 9.966 | 2,081,261 | +0.01(+0.10%) |
Aug 15, 2018 | 10.25 | 10.56 | 9.812 | 9.956 | 3,642,420 | -0.48(-4.61%) |
Aug 14, 2018 | 10.10 | 10.73 | 9.620 | 10.44 | 19,508,360 | -3.01(-22.39%) |
Aug 13, 2018 | 13.82 | 13.82 | 13.32 | 13.45 | 3,364,593 | -0.09(-0.64%) |
Aug 10, 2018 | 13.26 | 13.68 | 13.17 | 13.53 | 1,358,385 | +0.27(+2.03%) |
Aug 09, 2018 | 12.99 | 13.32 | 12.88 | 13.27 | 1,883,067 | +0.32(+2.45%) |
Aug 08, 2018 | 12.96 | 13.00 | 12.72 | 12.95 | 429,281 | +0.07(+0.52%) |
Aug 07, 2018 | 12.93 | 13.04 | 12.77 | 12.88 | 485,677 | +0.02(+0.15%) |
Aug 06, 2018 | 12.86 | 13.02 | 12.74 | 12.86 | 1,249,060 | -0.01(-0.07%) |
Aug 03, 2018 | 12.85 | 13.00 | 12.59 | 12.87 | 760,433 | +0.08(+0.60%) |
Aug 02, 2018 | 12.73 | 12.83 | 12.60 | 12.79 | 311,849 | -0.01(-0.07%) |
Aug 01, 2018 | 12.51 | 12.84 | 12.46 | 12.80 | 423,288 | +0.28(+2.23%) |
Jul 31, 2018 | 12.51 | 12.66 | 12.46 | 12.52 | 1,048,043 | -0.02(-0.15%) |
Jul 30, 2018 | 12.99 | 13.04 | 12.53 | 12.54 | 555,956 | -0.49(-3.76%) |
Jul 27, 2018 | 13.09 | 13.09 | 12.96 | 13.03 | 339,518 | +0.01(+0.07%) |
Jul 26, 2018 | 12.90 | 13.08 | 12.90 | 13.02 | 413,150 | +0.09(+0.67%) |
Jul 25, 2018 | 12.75 | 12.97 | 12.75 | 12.94 | 434,389 | +0.19(+1.51%) |
Jul 24, 2018 | 12.77 | 12.87 | 12.65 | 12.75 | 835,021 | +0.00(+0.00%) |
Jul 23, 2018 | 12.89 | 12.91 | 12.60 | 12.75 | 665,054 | -0.15(-1.19%) |
Jul 20, 2018 | 12.88 | 13.01 | 12.83 | 12.90 | 606,641 | +0.05(+0.37%) |
Jul 19, 2018 | 12.96 | 13.14 | 12.64 | 12.85 | 2,152,559 | +0.19(+1.52%) |
Jul 18, 2018 | 12.58 | 12.75 | 12.43 | 12.66 | 538,745 | +0.10(+0.77%) |
Jul 17, 2018 | 12.55 | 12.85 | 12.50 | 12.56 | 1,202,981 | +0.22(+1.79%) |
Jul 16, 2018 | 12.26 | 12.41 | 12.15 | 12.34 | 494,840 | +0.12(+1.02%) |
Jul 13, 2018 | 12.33 | 12.22 | 494,947 | +0.13(+1.11%) | ||
Jul 12, 2018 | 12.02 | 12.12 | 11.91 | 12.08 | 539,264 | +0.07(+0.56%) |
Jul 11, 2018 | 11.92 | 12.05 | 11.88 | 12.01 | 396,001 | -0.01(-0.08%) |
Jul 10, 2018 | 12.05 | 12.09 | 11.93 | 12.02 | 623,967 | +0.00(+0.00%) |
Jul 09, 2018 | 12.00 | 12.11 | 11.96 | 12.02 | 370,233 | +0.09(+0.73%) |
Jul 06, 2018 | 11.91 | 12.03 | 11.87 | 11.94 | 548,653 | +0.03(+0.24%) |
Jul 05, 2018 | 11.92 | 12.01 | 11.82 | 11.91 | 1,074,307 | +0.06(+0.49%) |
Jul 03, 2018 | 11.85 | 11.85 | 11.85 | 0 | -0.04(-0.32%) |