Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 11.57 | 11.83 | 11.55 | 11.82 | 6,607,590 | +0.25(+2.19%) |
Sep 27, 2018 | 11.50 | 11.62 | 11.44 | 11.57 | 4,968,585 | +0.08(+0.66%) |
Sep 26, 2018 | 11.62 | 11.62 | 11.43 | 11.49 | 6,506,462 | -0.08(-0.66%) |
Sep 25, 2018 | 11.56 | 11.64 | 11.39 | 11.57 | 12,151,034 | -0.05(-0.44%) |
Sep 24, 2018 | 11.79 | 11.83 | 11.60 | 11.62 | 6,376,211 | -0.17(-1.43%) |
Sep 21, 2018 | 11.67 | 11.83 | 11.63 | 11.79 | 10,094,341 | +0.13(+1.09%) |
Sep 20, 2018 | 11.51 | 11.70 | 11.39 | 11.66 | 6,075,486 | +0.19(+1.62%) |
Sep 19, 2018 | 11.62 | 11.62 | 11.43 | 11.47 | 9,922,582 | -0.14(-1.16%) |
Sep 18, 2018 | 11.51 | 11.68 | 11.46 | 11.61 | 9,388,248 | +0.09(+0.81%) |
Sep 17, 2018 | 11.45 | 11.54 | 11.40 | 11.51 | 6,257,864 | +0.08(+0.66%) |
Sep 14, 2018 | 11.31 | 11.51 | 11.30 | 11.44 | 8,194,781 | +0.08(+0.74%) |
Sep 13, 2018 | 11.17 | 11.39 | 11.12 | 11.35 | 10,610,747 | +0.19(+1.66%) |
Sep 12, 2018 | 11.08 | 11.19 | 11.00 | 11.17 | 9,827,271 | +0.13(+1.15%) |
Sep 11, 2018 | 11.12 | 11.17 | 10.97 | 11.04 | 10,765,670 | -0.12(-1.06%) |
Sep 10, 2018 | 11.13 | 11.19 | 11.03 | 11.16 | 6,443,817 | +0.09(+0.84%) |
Sep 07, 2018 | 11.11 | 11.18 | 11.04 | 11.07 | 5,843,668 | -0.14(-1.28%) |
Sep 06, 2018 | 11.32 | 11.36 | 11.19 | 11.21 | 5,306,551 | -0.11(-0.97%) |
Sep 05, 2018 | 11.13 | 11.40 | 11.11 | 11.32 | 11,239,036 | +0.22(+1.98%) |
Sep 04, 2018 | 11.34 | 11.42 | 11.05 | 11.10 | 12,982,491 | -0.26(-2.30%) |
Aug 31, 2018 | 11.36 | 11.36 | 11.36 | 0 | -0.37(-3.17%) | |
Aug 30, 2018 | 11.82 | 11.85 | 11.67 | 11.73 | 7,332,373 | -0.09(-0.79%) |
Aug 29, 2018 | 11.84 | 11.90 | 11.74 | 11.83 | 6,942,449 | +0.08(+0.72%) |
Aug 28, 2018 | 11.74 | 11.80 | 11.68 | 11.74 | 3,653,821 | -0.04(-0.36%) |
Aug 27, 2018 | 11.87 | 11.89 | 11.75 | 11.79 | 3,157,023 | -0.04(-0.36%) |
Aug 24, 2018 | 11.88 | 11.89 | 11.78 | 11.83 | 4,592,773 | +0.00(+0.00%) |
Aug 23, 2018 | 11.80 | 11.91 | 11.79 | 11.83 | 5,637,219 | +0.02(+0.14%) |
Aug 22, 2018 | 11.78 | 11.83 | 11.73 | 11.81 | 4,179,781 | +0.02(+0.14%) |
Aug 21, 2018 | 11.79 | 11.84 | 11.74 | 11.79 | 4,347,734 | +0.01(+0.07%) |
Aug 20, 2018 | 11.81 | 11.82 | 11.72 | 11.79 | 4,408,710 | +0.02(+0.14%) |
Aug 17, 2018 | 11.62 | 11.81 | 11.57 | 11.77 | 5,379,913 | +0.06(+0.50%) |
Aug 16, 2018 | 11.41 | 11.76 | 11.37 | 11.71 | 8,668,775 | +0.32(+2.82%) |
Aug 15, 2018 | 11.38 | 11.44 | 11.31 | 11.39 | 9,103,151 | -0.01(-0.07%) |
Aug 14, 2018 | 11.33 | 11.45 | 11.31 | 11.40 | 7,232,532 | +0.10(+0.90%) |
Aug 13, 2018 | 11.45 | 11.46 | 11.27 | 11.30 | 7,264,454 | -0.15(-1.33%) |
Aug 10, 2018 | 11.57 | 11.65 | 11.44 | 11.45 | 6,145,138 | -0.15(-1.31%) |
Aug 09, 2018 | 11.78 | 11.79 | 11.57 | 11.60 | 7,825,687 | -0.18(-1.51%) |
Aug 08, 2018 | 11.64 | 11.81 | 11.56 | 11.78 | 9,376,902 | +0.27(+2.35%) |
Aug 07, 2018 | 11.20 | 11.65 | 11.17 | 11.51 | 8,908,702 | -0.16(-1.37%) |
Aug 06, 2018 | 11.61 | 11.71 | 11.57 | 11.67 | 9,588,837 | +0.11(+0.95%) |
Aug 03, 2018 | 11.43 | 11.60 | 11.38 | 11.56 | 9,521,488 | +0.12(+1.03%) |
Aug 02, 2018 | 11.21 | 11.45 | 11.20 | 11.44 | 12,040,779 | +0.18(+1.57%) |
Aug 01, 2018 | 11.17 | 11.36 | 11.15 | 11.26 | 11,354,035 | +0.09(+0.82%) |
Jul 31, 2018 | 11.12 | 11.25 | 11.09 | 11.17 | 13,110,795 | +0.05(+0.45%) |
Jul 30, 2018 | 11.19 | 11.25 | 11.11 | 11.12 | 8,500,588 | -0.06(-0.52%) |
Jul 27, 2018 | 11.24 | 11.27 | 11.13 | 11.18 | 6,365,541 | -0.02(-0.22%) |
Jul 26, 2018 | 11.35 | 11.14 | 11.20 | 7,957,788 | +0.00(+0.00%) | |
Jul 25, 2018 | 10.99 | 11.21 | 10.98 | 11.20 | 12,699,580 | +0.24(+2.21%) |
Jul 24, 2018 | 10.94 | 11.02 | 10.80 | 10.96 | 6,797,663 | +0.03(+0.31%) |
Jul 23, 2018 | 10.89 | 11.00 | 10.80 | 10.93 | 7,214,654 | +0.03(+0.31%) |
Jul 20, 2018 | 10.89 | 10.94 | 10.84 | 10.89 | 4,083,822 | +0.00(+0.00%) |
Jul 19, 2018 | 10.63 | 10.96 | 10.63 | 10.89 | 10,549,975 | +0.25(+2.36%) |
Jul 18, 2018 | 10.74 | 10.75 | 10.63 | 10.64 | 11,757,498 | -0.10(-0.93%) |
Jul 17, 2018 | 10.95 | 10.97 | 10.73 | 10.74 | 10,877,777 | -0.23(-2.13%) |
Jul 16, 2018 | 11.02 | 11.04 | 10.96 | 10.98 | 4,294,925 | -0.04(-0.38%) |
Jul 13, 2018 | 10.97 | 11.03 | 10.94 | 11.02 | 4,446,355 | +0.07(+0.61%) |
Jul 12, 2018 | 10.92 | 10.99 | 10.85 | 10.95 | 5,456,791 | +0.06(+0.54%) |
Jul 11, 2018 | 10.89 | 7,967,507 | +0.16(+1.48%) | |||
Jul 10, 2018 | 10.53 | 10.79 | 10.49 | 10.73 | 10,950,504 | +0.18(+1.66%) |
Jul 09, 2018 | 10.87 | 10.87 | 10.51 | 10.56 | 9,238,901 | -0.31(-2.85%) |
Jul 06, 2018 | 10.84 | 10.90 | 10.80 | 10.87 | 6,579,431 | +0.03(+0.23%) |
Jul 05, 2018 | 10.83 | 10.84 | 10.70 | 10.84 | 6,329,971 | -0.03(-0.31%) |
Jul 03, 2018 | 10.88 | 10.88 | 10.88 | 0 | -0.11(-0.99%) |