Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 11.20 | 11.20 | 11.20 | 0 | -0.14(-1.23%) | |
Aug 30, 2018 | 11.50 | 11.52 | 11.29 | 11.34 | 1,723,300 | -0.14(-1.22%) |
Aug 29, 2018 | 11.47 | 11.55 | 11.45 | 11.48 | 1,222,631 | +0.00(+0.00%) |
Aug 28, 2018 | 11.43 | 11.50 | 11.38 | 11.48 | 790,900 | +0.06(+0.53%) |
Aug 27, 2018 | 11.50 | 11.55 | 11.40 | 11.42 | 1,535,031 | -0.05(-0.44%) |
Aug 24, 2018 | 11.43 | 11.51 | 11.34 | 11.47 | 2,029,000 | +0.10(+0.88%) |
Aug 23, 2018 | 11.30 | 11.48 | 11.28 | 11.37 | 3,025,795 | +0.03(+0.26%) |
Aug 22, 2018 | 11.22 | 11.40 | 11.22 | 11.34 | 1,740,448 | +0.11(+0.98%) |
Aug 21, 2018 | 11.02 | 11.26 | 11.02 | 11.23 | 2,462,910 | +0.22(+2.00%) |
Aug 20, 2018 | 11.03 | 11.05 | 10.91 | 11.01 | 1,490,528 | -0.02(-0.18%) |
Aug 17, 2018 | 10.92 | 11.15 | 10.87 | 11.03 | 2,262,500 | +0.04(+0.36%) |
Aug 16, 2018 | 10.55 | 11.12 | 10.49 | 10.99 | 3,382,457 | +0.53(+5.07%) |
Aug 15, 2018 | 10.55 | 10.99 | 10.45 | 10.46 | 5,793,184 | -0.47(-4.30%) |
Aug 14, 2018 | 11.05 | 11.11 | 10.91 | 10.93 | 5,466,137 | -0.03(-0.27%) |
Aug 13, 2018 | 11.00 | 11.18 | 10.77 | 10.96 | 5,989,652 | +0.35(+3.30%) |
Aug 10, 2018 | 10.44 | 10.62 | 10.40 | 10.61 | 2,501,700 | +0.12(+1.14%) |
Aug 09, 2018 | 10.42 | 10.55 | 10.40 | 10.49 | 1,030,976 | +0.06(+0.58%) |
Aug 08, 2018 | 10.51 | 10.58 | 10.32 | 10.43 | 1,024,440 | -0.08(-0.76%) |
Aug 07, 2018 | 10.34 | 10.55 | 10.29 | 10.51 | 1,563,526 | +0.18(+1.74%) |
Aug 06, 2018 | 10.06 | 10.37 | 10.06 | 10.33 | 2,093,253 | +0.29(+2.89%) |
Aug 03, 2018 | 10.13 | 10.20 | 9.960 | 10.04 | 1,999,500 | -0.06(-0.59%) |
Aug 02, 2018 | 10.11 | 10.21 | 10.02 | 10.10 | 1,214,813 | -0.05(-0.49%) |
Aug 01, 2018 | 10.13 | 10.32 | 10.04 | 10.15 | 1,915,585 | +0.03(+0.30%) |
Jul 31, 2018 | 10.10 | 10.25 | 10.07 | 10.12 | 1,212,444 | -0.01(-0.10%) |
Jul 30, 2018 | 10.12 | 10.26 | 10.10 | 10.13 | 1,326,444 | +0.03(+0.30%) |
Jul 27, 2018 | 10.33 | 10.34 | 10.05 | 10.10 | 1,202,900 | -0.23(-2.23%) |
Jul 26, 2018 | 10.37 | 10.27 | 10.33 | 909,927 | +0.06(+0.58%) | |
Jul 25, 2018 | 10.14 | 10.35 | 10.08 | 10.27 | 1,402,390 | +0.09(+0.88%) |
Jul 24, 2018 | 10.26 | 10.40 | 10.13 | 10.18 | 1,076,822 | -0.05(-0.49%) |
Jul 23, 2018 | 10.29 | 10.32 | 10.09 | 10.23 | 1,002,691 | -0.09(-0.87%) |
Jul 20, 2018 | 10.23 | 10.39 | 10.02 | 10.32 | 1,944,424 | +0.05(+0.49%) |
Jul 19, 2018 | 10.49 | 10.55 | 10.26 | 10.27 | 2,798,094 | -0.13(-1.25%) |
Jul 18, 2018 | 10.48 | 10.52 | 10.36 | 10.40 | 837,097 | -0.08(-0.76%) |
Jul 17, 2018 | 10.46 | 10.61 | 10.44 | 10.48 | 1,344,335 | +0.02(+0.19%) |
Jul 16, 2018 | 10.45 | 10.60 | 10.43 | 10.46 | 964,174 | +0.00(+0.00%) |
Jul 13, 2018 | 10.56 | 10.63 | 10.41 | 10.46 | 835,508 | -0.11(-1.04%) |
Jul 12, 2018 | 10.59 | 10.31 | 10.57 | 1,592,613 | +0.17(+1.63%) | |
Jul 11, 2018 | 10.39 | 10.41 | 10.24 | 10.40 | 1,596,321 | +0.00(+0.00%) |
Jul 10, 2018 | 10.34 | 10.54 | 10.34 | 10.40 | 1,812,308 | +0.07(+0.68%) |
Jul 09, 2018 | 10.39 | 10.39 | 10.24 | 10.33 | 947,273 | -0.01(-0.10%) |
Jul 06, 2018 | 10.21 | 10.37 | 10.21 | 10.34 | 829,635 | +0.14(+1.37%) |
Jul 05, 2018 | 10.08 | 10.21 | 10.00 | 10.20 | 891,527 | +0.19(+1.90%) |
Jul 03, 2018 | 10.01 | 10.01 | 10.01 | 0 | -0.31(-3.00%) | |
Jul 02, 2018 | 10.20 | 10.33 | 10.14 | 10.32 | 1,669,747 | +0.08(+0.78%) |
Jun 29, 2018 | 10.11 | 10.30 | 10.09 | 10.24 | 2,419,617 | +0.14(+1.39%) |
Jun 28, 2018 | 9.950 | 10.13 | 9.890 | 10.10 | 1,474,856 | +0.16(+1.61%) |
Jun 27, 2018 | 10.00 | 10.11 | 9.920 | 9.940 | 2,179,680 | -0.06(-0.60%) |
Jun 26, 2018 | 9.820 | 10.02 | 9.790 | 10.00 | 1,393,173 | +0.18(+1.83%) |
Jun 25, 2018 | 9.940 | 9.950 | 9.790 | 9.820 | 1,525,056 | -0.16(-1.60%) |
Jun 22, 2018 | 10.02 | 10.05 | 9.880 | 9.980 | 2,397,853 | -0.02(-0.20%) |
Jun 21, 2018 | 10.10 | 10.17 | 9.900 | 10.00 | 2,146,223 | -0.11(-1.09%) |
Jun 20, 2018 | 10.10 | 10.26 | 10.01 | 10.11 | 4,445,587 | +0.06(+0.60%) |
Jun 19, 2018 | 9.840 | 10.06 | 9.830 | 10.05 | 2,052,453 | +0.09(+0.90%) |
Jun 18, 2018 | 9.750 | 10.03 | 9.660 | 9.960 | 1,912,981 | +0.12(+1.22%) |
Jun 15, 2018 | 9.850 | 9.830 | 9.840 | 3,630,948 | +0.01(+0.10%) | |
Jun 14, 2018 | 9.840 | 9.880 | 9.710 | 9.830 | 1,545,378 | +0.04(+0.41%) |
Jun 13, 2018 | 9.800 | 9.910 | 9.700 | 9.790 | 1,936,922 | -0.01(-0.10%) |
Jun 12, 2018 | 9.790 | 9.860 | 9.710 | 9.800 | 2,584,016 | -0.02(-0.20%) |
Jun 11, 2018 | 9.670 | 9.830 | 9.640 | 9.820 | 1,620,615 | +0.14(+1.45%) |
Jun 08, 2018 | 9.740 | 9.860 | 9.580 | 9.680 | 3,953,689 | -0.13(-1.33%) |
Jun 07, 2018 | 9.820 | 9.950 | 9.760 | 9.810 | 2,200,579 | +0.01(+0.10%) |
Jun 06, 2018 | 9.820 | 9.865 | 9.740 | 9.800 | 2,163,882 | -0.04(-0.41%) |
Jun 05, 2018 | 9.760 | 9.910 | 9.700 | 9.840 | 2,760,699 | +0.10(+1.03%) |
Jun 04, 2018 | 9.800 | 9.830 | 9.640 | 9.740 | 1,484,412 | -0.03(-0.31%) |