Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.696 | 9.795 | 9.668 | 9.795 | 2,999,770 | +0.11(+1.09%) |
Sep 27, 2018 | 9.696 | 9.798 | 9.689 | 9.689 | 1,456,939 | +0.00(+0.00%) |
Sep 26, 2018 | 9.845 | 9.870 | 9.689 | 9.689 | 1,364,234 | -0.16(-1.58%) |
Sep 25, 2018 | 9.926 | 9.957 | 9.845 | 9.845 | 1,172,922 | -0.06(-0.63%) |
Sep 24, 2018 | 10.09 | 10.11 | 9.873 | 9.908 | 1,077,096 | -0.21(-2.03%) |
Sep 21, 2018 | 10.12 | 10.18 | 10.09 | 10.11 | 2,419,459 | -0.01(-0.12%) |
Sep 20, 2018 | 10.02 | 10.14 | 9.989 | 10.13 | 900,038 | +0.11(+1.06%) |
Sep 19, 2018 | 10.28 | 10.32 | 10.00 | 10.02 | 1,918,060 | -0.27(-2.60%) |
Sep 18, 2018 | 10.32 | 10.32 | 10.25 | 10.29 | 2,236,506 | -0.02(-0.24%) |
Sep 17, 2018 | 10.21 | 10.33 | 10.18 | 10.31 | 1,730,897 | +0.08(+0.79%) |
Sep 14, 2018 | 10.19 | 10.24 | 10.09 | 10.23 | 2,095,281 | +0.00(+0.00%) |
Sep 13, 2018 | 10.24 | 10.26 | 10.19 | 10.23 | 1,881,648 | +0.04(+0.37%) |
Sep 12, 2018 | 10.26 | 10.26 | 10.19 | 10.19 | 1,104,587 | -0.06(-0.55%) |
Sep 11, 2018 | 10.24 | 10.29 | 10.20 | 10.25 | 1,378,644 | -0.02(-0.18%) |
Sep 10, 2018 | 10.32 | 10.39 | 10.23 | 10.27 | 1,819,672 | +0.01(+0.06%) |
Sep 07, 2018 | 10.36 | 10.39 | 10.23 | 10.26 | 990,348 | -0.16(-1.50%) |
Sep 06, 2018 | 10.51 | 10.55 | 10.41 | 10.42 | 1,434,284 | -0.07(-0.71%) |
Sep 05, 2018 | 10.33 | 10.51 | 10.28 | 10.49 | 2,709,997 | +0.14(+1.32%) |
Sep 04, 2018 | 10.44 | 10.51 | 10.29 | 10.36 | 3,045,215 | -0.09(-0.83%) |
Aug 31, 2018 | 10.44 | 10.44 | 10.44 | 0 | +0.06(+0.60%) | |
Aug 30, 2018 | 10.48 | 10.51 | 10.36 | 10.38 | 1,462,872 | -0.09(-0.83%) |
Aug 29, 2018 | 10.49 | 10.51 | 10.44 | 10.47 | 1,524,893 | -0.01(-0.06%) |
Aug 28, 2018 | 10.28 | 10.52 | 10.26 | 10.47 | 2,201,930 | +0.20(+1.94%) |
Aug 27, 2018 | 10.38 | 10.43 | 10.24 | 10.28 | 3,115,080 | -0.12(-1.20%) |
Aug 24, 2018 | 10.31 | 10.42 | 10.31 | 10.40 | 1,592,805 | +0.06(+0.54%) |
Aug 23, 2018 | 10.37 | 10.43 | 10.30 | 10.34 | 1,432,761 | -0.02(-0.18%) |
Aug 22, 2018 | 10.44 | 10.44 | 10.32 | 10.36 | 1,421,392 | -0.08(-0.78%) |
Aug 21, 2018 | 10.48 | 10.49 | 10.41 | 10.44 | 982,434 | -0.05(-0.47%) |
Aug 20, 2018 | 10.55 | 10.59 | 10.49 | 10.49 | 1,248,098 | -0.04(-0.41%) |
Aug 17, 2018 | 10.42 | 10.55 | 10.41 | 10.54 | 1,554,450 | +0.12(+1.20%) |
Aug 16, 2018 | 10.30 | 10.42 | 10.29 | 10.41 | 1,458,230 | +0.13(+1.27%) |
Aug 15, 2018 | 10.21 | 10.30 | 10.20 | 10.28 | 1,490,394 | +0.06(+0.55%) |
Aug 14, 2018 | 10.21 | 10.28 | 10.18 | 10.23 | 2,400,786 | +0.04(+0.37%) |
Aug 13, 2018 | 10.28 | 10.28 | 10.16 | 10.19 | 1,541,972 | -0.08(-0.79%) |
Aug 10, 2018 | 10.39 | 10.42 | 10.26 | 10.27 | 1,102,847 | -0.13(-1.26%) |
Aug 09, 2018 | 10.38 | 10.44 | 10.36 | 10.40 | 1,400,117 | +0.01(+0.12%) |
Aug 08, 2018 | 10.37 | 10.40 | 10.32 | 10.39 | 1,830,763 | +0.01(+0.12%) |
Aug 07, 2018 | 10.43 | 10.45 | 10.36 | 10.37 | 2,156,960 | -0.07(-0.66%) |
Aug 06, 2018 | 10.41 | 10.46 | 10.39 | 10.44 | 1,994,204 | +0.09(+0.84%) |
Aug 03, 2018 | 10.31 | 10.40 | 10.28 | 10.36 | 1,701,132 | +0.06(+0.54%) |
Aug 02, 2018 | 10.31 | 10.36 | 10.24 | 10.30 | 2,145,630 | -0.03(-0.30%) |
Aug 01, 2018 | 10.19 | 10.34 | 10.13 | 10.33 | 2,268,946 | +0.06(+0.55%) |
Jul 31, 2018 | 10.09 | 10.31 | 10.01 | 10.28 | 2,981,111 | +0.26(+2.55%) |
Jul 30, 2018 | 9.964 | 10.07 | 9.895 | 10.02 | 2,726,647 | +0.04(+0.44%) |
Jul 27, 2018 | 10.10 | 10.10 | 9.945 | 9.976 | 2,395,547 | -0.09(-0.87%) |
Jul 26, 2018 | 9.989 | 10.10 | 9.976 | 10.06 | 1,389,539 | +0.07(+0.69%) |
Jul 25, 2018 | 9.939 | 10.08 | 9.939 | 9.995 | 1,867,556 | +0.01(+0.12%) |
Jul 24, 2018 | 10.06 | 10.06 | 9.945 | 9.982 | 3,377,240 | -0.06(-0.56%) |
Jul 23, 2018 | 10.03 | 10.09 | 9.976 | 10.04 | 3,324,144 | -0.05(-0.49%) |
Jul 20, 2018 | 10.32 | 10.40 | 10.08 | 10.09 | 5,539,547 | -0.31(-3.00%) |
Jul 19, 2018 | 10.44 | 10.46 | 10.23 | 10.40 | 2,144,199 | +0.13(+1.27%) |
Jul 18, 2018 | 10.31 | 10.34 | 10.21 | 10.27 | 1,652,579 | -0.02(-0.24%) |
Jul 17, 2018 | 10.47 | 10.51 | 10.28 | 10.29 | 1,462,036 | -0.14(-1.37%) |
Jul 16, 2018 | 10.51 | 10.52 | 10.42 | 10.44 | 1,635,769 | -0.11(-1.00%) |
Jul 13, 2018 | 10.59 | 10.63 | 10.52 | 10.54 | 1,451,849 | -0.01(-0.06%) |
Jul 12, 2018 | 10.53 | 10.56 | 10.46 | 10.55 | 3,108,144 | +0.04(+0.42%) |
Jul 11, 2018 | 10.56 | 10.59 | 10.46 | 10.51 | 3,119,050 | -0.06(-0.53%) |
Jul 10, 2018 | 10.58 | 10.66 | 10.52 | 10.56 | 1,942,295 | -0.04(-0.35%) |
Jul 09, 2018 | 10.70 | 10.72 | 10.55 | 10.60 | 2,290,321 | -0.07(-0.64%) |
Jul 06, 2018 | 10.67 | 10.72 | 10.63 | 10.67 | 1,378,410 | +0.02(+0.23%) |
Jul 05, 2018 | 10.45 | 10.65 | 10.40 | 10.64 | 2,430,863 | +0.20(+1.91%) |
Jul 03, 2018 | 10.44 | 10.44 | 10.44 | 0 | +0.07(+0.71%) |