Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 10.67 | 10.67 | 10.67 | 0 | +0.07(+0.66%) | |
Aug 30, 2018 | 10.75 | 10.78 | 10.56 | 10.60 | 2,673,028 | -0.22(-2.03%) |
Aug 29, 2018 | 10.97 | 11.04 | 10.73 | 10.82 | 4,151,034 | -0.12(-1.10%) |
Aug 28, 2018 | 10.86 | 11.00 | 10.75 | 10.94 | 4,236,486 | +0.16(+1.48%) |
Aug 27, 2018 | 10.75 | 10.81 | 10.60 | 10.78 | 6,416,966 | +0.18(+1.70%) |
Aug 24, 2018 | 10.39 | 10.65 | 10.30 | 10.60 | 5,284,900 | +0.34(+3.31%) |
Aug 23, 2018 | 10.13 | 10.44 | 10.10 | 10.26 | 4,653,148 | +0.09(+0.88%) |
Aug 22, 2018 | 10.09 | 10.25 | 10.06 | 10.17 | 2,676,717 | +0.05(+0.49%) |
Aug 21, 2018 | 10.15 | 10.29 | 10.07 | 10.12 | 2,315,840 | -0.02(-0.20%) |
Aug 20, 2018 | 10.07 | 10.17 | 10.04 | 10.14 | 2,599,755 | +0.07(+0.70%) |
Aug 17, 2018 | 10.12 | 10.12 | 9.880 | 10.07 | 2,554,900 | -0.01(-0.10%) |
Aug 16, 2018 | 10.00 | 10.16 | 9.980 | 10.08 | 2,018,560 | +0.13(+1.31%) |
Aug 15, 2018 | 10.10 | 10.19 | 9.900 | 9.950 | 3,612,911 | -0.27(-2.64%) |
Aug 14, 2018 | 10.39 | 10.40 | 10.16 | 10.22 | 1,879,601 | -0.07(-0.68%) |
Aug 13, 2018 | 10.32 | 10.47 | 10.26 | 10.29 | 2,976,990 | -0.01(-0.10%) |
Aug 10, 2018 | 10.36 | 10.38 | 10.20 | 10.30 | 3,731,900 | -0.16(-1.53%) |
Aug 09, 2018 | 10.33 | 10.52 | 10.30 | 10.46 | 3,898,895 | +0.14(+1.36%) |
Aug 08, 2018 | 9.870 | 10.35 | 9.860 | 10.32 | 5,291,703 | +0.47(+4.77%) |
Aug 07, 2018 | 10.18 | 10.29 | 9.780 | 9.850 | 6,670,152 | -0.34(-3.34%) |
Aug 06, 2018 | 10.10 | 10.22 | 10.05 | 10.19 | 2,417,834 | +0.12(+1.19%) |
Aug 03, 2018 | 10.03 | 10.08 | 9.830 | 10.07 | 3,763,600 | +0.06(+0.60%) |
Aug 02, 2018 | 9.650 | 10.04 | 9.640 | 10.01 | 3,808,461 | +0.27(+2.77%) |
Aug 01, 2018 | 9.800 | 9.880 | 9.670 | 9.740 | 2,642,747 | -0.07(-0.71%) |
Jul 31, 2018 | 9.720 | 9.890 | 9.460 | 9.810 | 5,036,958 | +0.11(+1.13%) |
Jul 30, 2018 | 10.03 | 10.05 | 9.600 | 9.700 | 6,167,763 | -0.29(-2.90%) |
Jul 27, 2018 | 10.30 | 10.30 | 9.960 | 9.990 | 4,303,600 | -0.27(-2.63%) |
Jul 26, 2018 | 10.26 | 10.35 | 10.14 | 10.26 | 3,542,087 | -0.06(-0.58%) |
Jul 25, 2018 | 10.30 | 10.35 | 10.06 | 10.32 | 3,370,389 | +0.09(+0.88%) |
Jul 24, 2018 | 10.43 | 10.50 | 10.20 | 10.23 | 3,729,429 | -0.16(-1.54%) |
Jul 23, 2018 | 10.38 | 10.44 | 10.05 | 10.39 | 5,464,950 | +0.11(+1.07%) |
Jul 20, 2018 | 10.63 | 10.63 | 10.27 | 10.28 | 7,461,420 | -0.05(-0.48%) |
Jul 19, 2018 | 9.930 | 10.47 | 9.880 | 10.33 | 14,435,307 | +0.32(+3.20%) |
Jul 18, 2018 | 10.15 | 10.15 | 10.00 | 10.01 | 2,194,848 | -0.10(-0.99%) |
Jul 17, 2018 | 10.01 | 10.15 | 9.910 | 10.11 | 2,891,265 | +0.01(+0.10%) |
Jul 16, 2018 | 10.20 | 10.23 | 10.09 | 10.10 | 1,791,755 | -0.10(-0.98%) |
Jul 13, 2018 | 10.10 | 10.22 | 10.08 | 10.20 | 2,668,833 | +0.11(+1.09%) |
Jul 12, 2018 | 9.910 | 10.13 | 9.910 | 10.09 | 2,979,728 | +0.21(+2.13%) |
Jul 11, 2018 | 9.960 | 10.02 | 9.855 | 9.880 | 2,552,139 | -0.20(-1.98%) |
Jul 10, 2018 | 10.02 | 10.16 | 9.950 | 10.08 | 2,630,571 | +0.04(+0.40%) |
Jul 09, 2018 | 9.970 | 10.07 | 9.855 | 10.04 | 3,092,808 | +0.12(+1.21%) |
Jul 06, 2018 | 9.820 | 9.960 | 9.800 | 9.920 | 2,727,224 | +0.12(+1.22%) |
Jul 05, 2018 | 10.09 | 10.09 | 9.775 | 9.800 | 5,087,237 | -0.20(-2.00%) |
Jul 03, 2018 | 10.00 | 10.00 | 10.00 | 0 | +0.04(+0.40%) | |
Jul 02, 2018 | 9.580 | 10.04 | 9.510 | 9.960 | 4,318,513 | +0.31(+3.21%) |
Jun 29, 2018 | 9.850 | 9.850 | 9.620 | 9.650 | 5,423,844 | -0.11(-1.13%) |
Jun 28, 2018 | 9.760 | 9.820 | 9.520 | 9.760 | 6,498,751 | +0.06(+0.62%) |
Jun 27, 2018 | 10.19 | 10.29 | 9.700 | 9.700 | 7,780,214 | -0.42(-4.15%) |
Jun 26, 2018 | 10.08 | 10.18 | 9.720 | 10.12 | 10,170,198 | +0.11(+1.10%) |
Jun 25, 2018 | 10.55 | 10.60 | 9.970 | 10.01 | 11,723,856 | -0.67(-6.27%) |
Jun 22, 2018 | 12.02 | 12.10 | 10.49 | 10.68 | 17,926,826 | -1.02(-8.72%) |
Jun 21, 2018 | 11.86 | 11.90 | 11.64 | 11.70 | 4,269,083 | -0.20(-1.68%) |
Jun 20, 2018 | 11.88 | 12.06 | 11.80 | 11.90 | 3,417,343 | +0.01(+0.08%) |
Jun 19, 2018 | 12.02 | 12.09 | 11.68 | 11.89 | 3,277,352 | -0.31(-2.54%) |
Jun 18, 2018 | 12.19 | 12.28 | 12.07 | 12.20 | 2,169,785 | -0.11(-0.89%) |
Jun 15, 2018 | 12.33 | 12.22 | 12.31 | 3,681,314 | +0.09(+0.74%) | |
Jun 14, 2018 | 12.37 | 12.39 | 12.19 | 12.22 | 1,725,507 | -0.11(-0.89%) |
Jun 13, 2018 | 12.40 | 12.45 | 12.26 | 12.33 | 2,223,160 | +0.00(+0.00%) |
Jun 12, 2018 | 12.10 | 12.47 | 12.04 | 12.33 | 4,247,188 | +0.26(+2.15%) |
Jun 11, 2018 | 12.05 | 12.17 | 12.04 | 12.07 | 2,690,596 | -0.03(-0.25%) |
Jun 08, 2018 | 12.20 | 12.20 | 12.04 | 12.10 | 2,609,028 | -0.15(-1.22%) |
Jun 07, 2018 | 12.54 | 12.55 | 12.16 | 12.25 | 3,592,691 | -0.29(-2.31%) |
Jun 06, 2018 | 12.54 | 12.54 | 4,545,126 | +0.38(+3.12%) | ||
Jun 05, 2018 | 11.89 | 12.22 | 11.87 | 12.16 | 4,193,756 | +0.25(+2.10%) |
Jun 04, 2018 | 11.66 | 11.92 | 11.65 | 11.91 | 3,896,856 | +0.27(+2.32%) |