Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.80 | 10.91 | 10.64 | 10.67 | 223,900 | -0.13(-1.20%) |
Sep 27, 2018 | 11.04 | 11.11 | 10.76 | 10.80 | 188,144 | -0.28(-2.53%) |
Sep 26, 2018 | 11.30 | 11.40 | 11.06 | 11.08 | 288,822 | -0.22(-1.95%) |
Sep 25, 2018 | 11.08 | 11.51 | 11.07 | 11.30 | 470,042 | +0.30(+2.73%) |
Sep 24, 2018 | 10.44 | 11.15 | 10.35 | 11.00 | 450,031 | +0.52(+4.96%) |
Sep 21, 2018 | 10.76 | 10.86 | 10.46 | 10.48 | 1,678,300 | -0.23(-2.15%) |
Sep 20, 2018 | 10.74 | 10.75 | 10.34 | 10.71 | 435,603 | -0.04(-0.37%) |
Sep 19, 2018 | 10.94 | 11.08 | 10.71 | 10.75 | 135,905 | -0.23(-2.09%) |
Sep 18, 2018 | 10.87 | 11.05 | 10.66 | 10.98 | 208,596 | +0.16(+1.48%) |
Sep 17, 2018 | 10.76 | 10.89 | 10.56 | 10.82 | 397,411 | +0.04(+0.37%) |
Sep 14, 2018 | 10.80 | 10.93 | 10.69 | 10.78 | 179,900 | -0.06(-0.55%) |
Sep 13, 2018 | 10.80 | 10.98 | 10.67 | 10.84 | 203,409 | +0.08(+0.74%) |
Sep 12, 2018 | 10.68 | 10.93 | 10.64 | 10.76 | 368,361 | +0.08(+0.75%) |
Sep 11, 2018 | 10.93 | 10.95 | 10.56 | 10.68 | 242,115 | -0.19(-1.75%) |
Sep 10, 2018 | 11.08 | 11.13 | 10.84 | 10.87 | 158,106 | -0.19(-1.72%) |
Sep 07, 2018 | 11.02 | 11.25 | 10.86 | 11.06 | 226,300 | +0.03(+0.27%) |
Sep 06, 2018 | 11.36 | 11.36 | 10.91 | 11.03 | 288,311 | -0.33(-2.90%) |
Sep 05, 2018 | 11.14 | 11.59 | 11.12 | 11.36 | 285,982 | +0.21(+1.88%) |
Sep 04, 2018 | 11.53 | 11.53 | 11.09 | 11.15 | 254,242 | -0.42(-3.63%) |
Aug 31, 2018 | 11.57 | 11.57 | 11.57 | 0 | -0.16(-1.36%) | |
Aug 30, 2018 | 11.58 | 11.88 | 11.51 | 11.73 | 383,067 | +0.14(+1.21%) |
Aug 29, 2018 | 11.39 | 11.88 | 11.34 | 11.59 | 660,421 | +0.30(+2.66%) |
Aug 28, 2018 | 10.65 | 11.44 | 10.54 | 11.29 | 660,336 | +0.65(+6.11%) |
Aug 27, 2018 | 10.52 | 10.70 | 10.47 | 10.64 | 339,877 | +0.21(+2.01%) |
Aug 24, 2018 | 10.49 | 10.58 | 10.36 | 10.43 | 321,100 | +0.01(+0.10%) |
Aug 23, 2018 | 10.62 | 10.77 | 10.39 | 10.42 | 300,003 | -0.25(-2.34%) |
Aug 22, 2018 | 10.41 | 10.70 | 10.41 | 10.67 | 261,028 | +0.26(+2.50%) |
Aug 21, 2018 | 10.36 | 10.46 | 10.24 | 10.41 | 371,270 | +0.09(+0.87%) |
Aug 20, 2018 | 10.37 | 10.50 | 10.27 | 10.32 | 225,459 | -0.07(-0.67%) |
Aug 17, 2018 | 10.41 | 10.56 | 10.28 | 10.39 | 249,500 | -0.06(-0.57%) |
Aug 16, 2018 | 10.57 | 10.68 | 10.34 | 10.45 | 251,632 | -0.10(-0.95%) |
Aug 15, 2018 | 10.87 | 10.87 | 10.36 | 10.55 | 368,945 | -0.35(-3.21%) |
Aug 14, 2018 | 10.96 | 11.13 | 10.82 | 10.90 | 202,514 | -0.02(-0.18%) |
Aug 13, 2018 | 11.02 | 11.09 | 10.88 | 10.92 | 379,829 | -0.07(-0.64%) |
Aug 10, 2018 | 11.02 | 11.18 | 10.90 | 10.99 | 139,300 | -0.06(-0.54%) |
Aug 09, 2018 | 11.10 | 11.32 | 11.04 | 11.05 | 183,120 | -0.10(-0.90%) |
Aug 08, 2018 | 11.23 | 11.35 | 11.11 | 11.15 | 190,649 | -0.07(-0.62%) |
Aug 07, 2018 | 11.08 | 11.25 | 11.03 | 11.22 | 227,398 | +0.21(+1.91%) |
Aug 06, 2018 | 10.84 | 11.14 | 10.69 | 11.01 | 210,471 | +0.12(+1.10%) |
Aug 03, 2018 | 11.17 | 11.21 | 10.75 | 10.89 | 315,200 | -0.21(-1.89%) |
Aug 02, 2018 | 11.03 | 11.26 | 10.98 | 11.10 | 350,733 | -0.03(-0.27%) |
Aug 01, 2018 | 11.93 | 12.10 | 11.11 | 11.13 | 859,653 | -0.85(-7.10%) |
Jul 31, 2018 | 11.41 | 12.17 | 11.27 | 11.98 | 769,143 | +0.55(+4.81%) |
Jul 30, 2018 | 12.58 | 12.58 | 11.07 | 11.43 | 966,922 | -0.92(-7.45%) |
Jul 27, 2018 | 12.81 | 12.95 | 11.77 | 12.35 | 1,006,200 | -0.48(-3.74%) |
Jul 26, 2018 | 13.13 | 12.74 | 12.83 | 470,971 | -0.05(-0.39%) | |
Jul 25, 2018 | 12.65 | 13.05 | 12.57 | 12.88 | 609,600 | +0.29(+2.30%) |
Jul 24, 2018 | 12.80 | 12.98 | 12.58 | 12.59 | 444,221 | -0.20(-1.56%) |
Jul 23, 2018 | 12.81 | 12.86 | 12.64 | 12.79 | 377,180 | -0.04(-0.31%) |
Jul 20, 2018 | 13.03 | 13.13 | 12.71 | 12.83 | 826,633 | -0.23(-1.76%) |
Jul 19, 2018 | 12.95 | 13.31 | 12.95 | 13.06 | 450,555 | +0.07(+0.54%) |
Jul 18, 2018 | 12.70 | 13.06 | 12.61 | 12.99 | 573,411 | +0.27(+2.12%) |
Jul 17, 2018 | 12.14 | 12.83 | 12.14 | 12.72 | 478,360 | +0.57(+4.69%) |
Jul 16, 2018 | 12.33 | 12.33 | 11.95 | 12.15 | 333,254 | -0.18(-1.46%) |
Jul 13, 2018 | 12.52 | 12.33 | 403,768 | -0.07(-0.56%) | ||
Jul 12, 2018 | 12.43 | 12.08 | 12.40 | 400,124 | +0.07(+0.57%) | |
Jul 11, 2018 | 12.24 | 12.62 | 12.21 | 12.33 | 252,570 | +0.05(+0.41%) |
Jul 10, 2018 | 12.32 | 12.43 | 12.09 | 12.28 | 375,895 | -0.11(-0.89%) |
Jul 09, 2018 | 13.07 | 13.07 | 12.28 | 12.39 | 452,491 | -0.61(-4.69%) |
Jul 06, 2018 | 12.93 | 13.16 | 12.84 | 13.00 | 500,936 | +0.15(+1.17%) |
Jul 05, 2018 | 13.01 | 13.29 | 12.78 | 12.85 | 411,006 | -0.18(-1.38%) |
Jul 03, 2018 | 13.03 | 13.03 | 13.03 | 0 | +0.29(+2.28%) |