Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.50 | 10.90 | 10.45 | 10.70 | 532,800 | +0.20(+1.90%) |
Sep 27, 2018 | 10.90 | 10.95 | 10.50 | 10.50 | 314,990 | -0.45(-4.11%) |
Sep 26, 2018 | 10.75 | 11.03 | 10.70 | 10.95 | 449,868 | +0.25(+2.34%) |
Sep 25, 2018 | 10.40 | 10.75 | 10.40 | 10.70 | 329,083 | +0.25(+2.39%) |
Sep 24, 2018 | 10.80 | 10.89 | 10.40 | 10.45 | 480,457 | -0.45(-4.13%) |
Sep 21, 2018 | 10.90 | 11.25 | 10.85 | 10.90 | 578,500 | -0.05(-0.46%) |
Sep 20, 2018 | 10.60 | 11.05 | 10.60 | 10.95 | 382,311 | +0.35(+3.30%) |
Sep 19, 2018 | 10.65 | 10.90 | 10.55 | 10.60 | 560,691 | -0.05(-0.47%) |
Sep 18, 2018 | 11.10 | 11.10 | 10.65 | 10.65 | 316,844 | -0.35(-3.18%) |
Sep 17, 2018 | 11.15 | 11.20 | 10.90 | 11.00 | 251,986 | -0.10(-0.90%) |
Sep 14, 2018 | 10.85 | 11.20 | 10.85 | 11.10 | 499,700 | +0.20(+1.83%) |
Sep 13, 2018 | 10.80 | 10.93 | 10.65 | 10.90 | 290,783 | +0.15(+1.40%) |
Sep 12, 2018 | 10.75 | 10.90 | 10.55 | 10.75 | 317,919 | -0.10(-0.92%) |
Sep 11, 2018 | 10.75 | 10.95 | 10.60 | 10.85 | 246,482 | +0.05(+0.46%) |
Sep 10, 2018 | 10.70 | 10.85 | 10.65 | 10.80 | 324,195 | +0.15(+1.41%) |
Sep 07, 2018 | 10.70 | 10.75 | 10.60 | 10.65 | 325,800 | -0.05(-0.47%) |
Sep 06, 2018 | 10.90 | 10.93 | 10.57 | 10.70 | 568,379 | -0.25(-2.28%) |
Sep 05, 2018 | 10.90 | 10.95 | 10.80 | 10.95 | 555,970 | +0.10(+0.92%) |
Sep 04, 2018 | 11.10 | 11.10 | 10.85 | 10.85 | 298,328 | -0.25(-2.25%) |
Aug 31, 2018 | 11.10 | 11.10 | 11.10 | 0 | -0.05(-0.45%) | |
Aug 30, 2018 | 11.05 | 11.25 | 11.00 | 11.15 | 275,703 | +0.10(+0.90%) |
Aug 29, 2018 | 11.00 | 11.10 | 11.00 | 11.05 | 223,744 | +0.00(+0.00%) |
Aug 28, 2018 | 11.10 | 11.14 | 11.03 | 11.05 | 238,425 | +0.00(+0.00%) |
Aug 27, 2018 | 11.15 | 11.25 | 11.00 | 11.05 | 295,000 | -0.10(-0.90%) |
Aug 24, 2018 | 11.25 | 11.25 | 11.10 | 11.15 | 253,500 | -0.05(-0.45%) |
Aug 23, 2018 | 11.30 | 11.40 | 11.20 | 11.20 | 428,954 | -0.20(-1.75%) |
Aug 22, 2018 | 11.25 | 11.43 | 11.20 | 11.40 | 336,806 | +0.10(+0.88%) |
Aug 21, 2018 | 11.20 | 11.40 | 11.12 | 11.30 | 691,976 | +0.15(+1.35%) |
Aug 20, 2018 | 11.30 | 11.50 | 11.15 | 11.15 | 248,903 | -0.10(-0.89%) |
Aug 17, 2018 | 11.30 | 11.36 | 11.15 | 11.25 | 371,700 | -0.15(-1.32%) |
Aug 16, 2018 | 11.45 | 11.62 | 11.30 | 11.40 | 308,741 | +0.05(+0.44%) |
Aug 15, 2018 | 11.40 | 11.50 | 11.30 | 11.35 | 455,054 | -0.05(-0.44%) |
Aug 14, 2018 | 11.70 | 11.75 | 11.38 | 11.40 | 332,538 | -0.30(-2.56%) |
Aug 13, 2018 | 11.60 | 11.82 | 11.45 | 11.70 | 794,499 | +0.15(+1.30%) |
Aug 10, 2018 | 11.75 | 11.90 | 11.50 | 11.55 | 386,000 | -0.30(-2.53%) |
Aug 09, 2018 | 11.70 | 11.90 | 11.45 | 11.85 | 1,115,751 | +0.15(+1.28%) |
Aug 08, 2018 | 11.50 | 11.72 | 11.22 | 11.70 | 486,650 | +0.20(+1.74%) |
Aug 07, 2018 | 11.40 | 11.65 | 11.35 | 11.50 | 365,242 | +0.10(+0.88%) |
Aug 06, 2018 | 11.00 | 11.55 | 11.00 | 11.40 | 646,335 | +0.35(+3.17%) |
Aug 03, 2018 | 10.80 | 11.15 | 10.80 | 11.05 | 703,600 | +0.10(+0.91%) |
Aug 02, 2018 | 10.95 | 11.75 | 10.75 | 10.95 | 904,651 | -0.40(-3.52%) |
Aug 01, 2018 | 11.40 | 11.60 | 11.25 | 11.35 | 401,686 | -0.10(-0.87%) |
Jul 31, 2018 | 11.40 | 11.60 | 11.20 | 11.45 | 502,827 | +0.15(+1.33%) |
Jul 30, 2018 | 11.50 | 11.65 | 11.30 | 11.30 | 341,717 | -0.25(-2.16%) |
Jul 27, 2018 | 12.10 | 12.10 | 11.55 | 11.55 | 571,900 | -0.50(-4.15%) |
Jul 26, 2018 | 12.35 | 11.95 | 12.05 | 409,856 | -0.20(-1.63%) | |
Jul 25, 2018 | 12.40 | 12.40 | 12.05 | 12.25 | 388,723 | -0.10(-0.81%) |
Jul 24, 2018 | 12.20 | 12.43 | 12.10 | 12.35 | 618,873 | +0.10(+0.82%) |
Jul 23, 2018 | 12.25 | 12.40 | 12.10 | 12.25 | 343,944 | +0.00(+0.00%) |
Jul 20, 2018 | 12.15 | 12.35 | 12.15 | 12.25 | 316,645 | +0.05(+0.41%) |
Jul 19, 2018 | 11.65 | 12.22 | 11.50 | 12.20 | 610,237 | +0.55(+4.72%) |
Jul 18, 2018 | 11.80 | 11.90 | 11.60 | 11.65 | 504,390 | -0.10(-0.85%) |
Jul 17, 2018 | 11.95 | 12.05 | 11.61 | 11.75 | 478,740 | -0.10(-0.84%) |
Jul 16, 2018 | 12.10 | 12.15 | 11.70 | 11.85 | 862,207 | -0.25(-2.07%) |
Jul 13, 2018 | 12.25 | 12.30 | 12.01 | 12.10 | 185,615 | -0.10(-0.82%) |
Jul 12, 2018 | 12.55 | 12.65 | 12.20 | 12.20 | 361,565 | -0.35(-2.79%) |
Jul 11, 2018 | 12.20 | 12.62 | 12.20 | 12.55 | 484,505 | +0.15(+1.21%) |
Jul 10, 2018 | 12.50 | 12.55 | 12.32 | 12.40 | 299,385 | -0.10(-0.80%) |
Jul 09, 2018 | 12.20 | 12.55 | 12.05 | 12.50 | 869,515 | +0.35(+2.88%) |
Jul 06, 2018 | 11.80 | 12.15 | 11.75 | 12.15 | 343,614 | +0.35(+2.97%) |
Jul 05, 2018 | 11.75 | 11.95 | 11.65 | 11.80 | 481,200 | +0.10(+0.85%) |
Jul 03, 2018 | 11.70 | 11.70 | 11.70 | 0 | -0.35(-2.90%) |