Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 11.11 | 11.11 | 11.11 | 0 | -0.14(-1.22%) | |
Aug 30, 2018 | 11.26 | 11.31 | 11.24 | 11.25 | 271,669 | -0.27(-2.33%) |
Aug 29, 2018 | 11.45 | 11.52 | 11.43 | 11.52 | 165,825 | +0.03(+0.24%) |
Aug 28, 2018 | 11.53 | 11.56 | 11.48 | 11.49 | 215,755 | -0.10(-0.83%) |
Aug 27, 2018 | 11.51 | 11.58 | 11.51 | 11.58 | 247,064 | +0.13(+1.14%) |
Aug 24, 2018 | 11.43 | 11.48 | 11.40 | 11.45 | 253,095 | +0.07(+0.60%) |
Aug 23, 2018 | 11.40 | 11.45 | 11.34 | 11.38 | 607,382 | -0.08(-0.66%) |
Aug 22, 2018 | 11.48 | 11.51 | 11.41 | 11.46 | 1,673,004 | +0.07(+0.60%) |
Aug 21, 2018 | 11.30 | 11.41 | 11.28 | 11.39 | 625,057 | +0.21(+1.84%) |
Aug 20, 2018 | 11.19 | 11.23 | 11.17 | 11.19 | 251,579 | +0.05(+0.49%) |
Aug 17, 2018 | 11.09 | 11.17 | 11.05 | 11.13 | 349,970 | -0.01(-0.12%) |
Aug 16, 2018 | 11.11 | 11.16 | 11.09 | 11.14 | 334,300 | +0.05(+0.43%) |
Aug 15, 2018 | 11.05 | 11.10 | 10.99 | 11.10 | 292,873 | -0.06(-0.55%) |
Aug 14, 2018 | 11.20 | 11.21 | 11.10 | 11.16 | 278,565 | -0.01(-0.12%) |
Aug 13, 2018 | 11.20 | 11.23 | 11.17 | 11.17 | 406,161 | +0.02(+0.19%) |
Aug 10, 2018 | 11.19 | 11.21 | 11.11 | 11.15 | 297,896 | -0.35(-3.05%) |
Aug 09, 2018 | 11.52 | 11.54 | 11.49 | 11.50 | 233,176 | -0.05(-0.48%) |
Aug 08, 2018 | 11.54 | 11.57 | 11.51 | 11.56 | 199,995 | -0.17(-1.46%) |
Aug 07, 2018 | 11.69 | 11.74 | 11.68 | 11.73 | 188,387 | +0.11(+0.95%) |
Aug 06, 2018 | 11.58 | 11.65 | 11.56 | 11.62 | 203,378 | -0.07(-0.59%) |
Aug 03, 2018 | 11.58 | 11.70 | 11.57 | 11.69 | 195,349 | +0.06(+0.53%) |
Aug 02, 2018 | 11.61 | 11.65 | 11.58 | 11.63 | 554,059 | -0.11(-0.94%) |
Aug 01, 2018 | 11.74 | 11.75 | 11.68 | 11.74 | 194,146 | +0.01(+0.06%) |
Jul 31, 2018 | 11.76 | 11.80 | 11.71 | 11.73 | 222,716 | -0.05(-0.41%) |
Jul 30, 2018 | 11.70 | 11.80 | 11.69 | 11.78 | 267,593 | +0.05(+0.41%) |
Jul 27, 2018 | 11.71 | 11.76 | 11.69 | 11.73 | 309,096 | +0.31(+2.71%) |
Jul 26, 2018 | 11.47 | 11.51 | 11.42 | 11.42 | 287,057 | +0.07(+0.61%) |
Jul 25, 2018 | 11.27 | 11.38 | 11.19 | 11.35 | 289,132 | +0.02(+0.18%) |
Jul 24, 2018 | 11.39 | 11.39 | 11.31 | 11.33 | 363,634 | -0.05(-0.42%) |
Jul 23, 2018 | 11.38 | 11.41 | 11.36 | 11.38 | 278,320 | +0.01(+0.12%) |
Jul 20, 2018 | 11.27 | 11.38 | 11.27 | 11.36 | 298,359 | +0.10(+0.92%) |
Jul 19, 2018 | 11.20 | 11.30 | 11.18 | 11.26 | 373,710 | -0.11(-0.97%) |
Jul 18, 2018 | 11.36 | 11.38 | 11.31 | 11.37 | 492,439 | -0.08(-0.72%) |
Jul 17, 2018 | 11.38 | 11.46 | 11.36 | 11.45 | 492,001 | -0.26(-2.23%) |
Jul 16, 2018 | 11.73 | 11.78 | 11.71 | 11.71 | 418,141 | -0.01(-0.06%) |
Jul 13, 2018 | 11.71 | 11.74 | 11.68 | 11.72 | 338,428 | -0.10(-0.81%) |
Jul 12, 2018 | 11.82 | 11.83 | 11.76 | 11.82 | 270,103 | -0.01(-0.12%) |
Jul 11, 2018 | 11.96 | 11.97 | 11.81 | 11.83 | 339,703 | -0.12(-0.98%) |
Jul 10, 2018 | 11.87 | 11.96 | 11.86 | 11.95 | 266,911 | -0.10(-0.86%) |
Jul 09, 2018 | 11.99 | 12.06 | 11.97 | 12.05 | 343,962 | +0.09(+0.75%) |
Jul 06, 2018 | 12.03 | 12.05 | 11.95 | 11.96 | 359,757 | +0.07(+0.58%) |
Jul 05, 2018 | 11.88 | 11.93 | 11.87 | 11.89 | 361,795 | +0.39(+3.41%) |
Jul 03, 2018 | 11.50 | 11.50 | 11.50 | 0 | +0.11(+0.97%) | |
Jul 02, 2018 | 11.34 | 11.43 | 11.30 | 11.39 | 609,761 | -0.07(-0.60%) |
Jun 29, 2018 | 11.48 | 11.56 | 11.46 | 11.46 | 286,158 | +0.04(+0.36%) |
Jun 28, 2018 | 11.38 | 11.44 | 11.35 | 11.42 | 373,161 | +0.01(+0.06%) |
Jun 27, 2018 | 11.51 | 11.59 | 11.40 | 11.41 | 362,984 | -0.05(-0.42%) |
Jun 26, 2018 | 11.60 | 11.60 | 11.45 | 11.46 | 333,987 | -0.13(-1.13%) |
Jun 25, 2018 | 11.64 | 11.64 | 11.57 | 11.59 | 272,480 | -0.02(-0.18%) |
Jun 22, 2018 | 11.62 | 11.64 | 11.54 | 11.61 | 297,764 | +0.22(+1.93%) |
Jun 21, 2018 | 11.39 | 11.42 | 11.36 | 11.39 | 290,955 | -0.03(-0.30%) |
Jun 20, 2018 | 11.52 | 11.52 | 11.42 | 11.43 | 275,967 | -0.10(-0.90%) |
Jun 19, 2018 | 11.47 | 11.57 | 11.47 | 11.53 | 308,356 | -0.01(-0.06%) |
Jun 18, 2018 | 11.59 | 11.65 | 11.50 | 11.54 | 789,114 | -0.12(-1.06%) |
Jun 15, 2018 | 11.69 | 11.66 | 11.66 | 631,859 | -0.03(-0.29%) | |
Jun 14, 2018 | 11.76 | 11.79 | 11.69 | 11.69 | 316,026 | -0.04(-0.35%) |
Jun 13, 2018 | 11.78 | 11.82 | 11.68 | 11.74 | 486,374 | -0.20(-1.67%) |
Jun 12, 2018 | 11.98 | 11.98 | 11.90 | 11.93 | 275,437 | -0.11(-0.91%) |
Jun 11, 2018 | 11.96 | 12.07 | 11.94 | 12.04 | 225,877 | +0.17(+1.39%) |
Jun 08, 2018 | 11.89 | 11.96 | 11.86 | 11.88 | 458,005 | -0.05(-0.40%) |
Jun 07, 2018 | 11.91 | 11.96 | 11.88 | 11.93 | 309,807 | -0.02(-0.17%) |
Jun 06, 2018 | 11.95 | 11.95 | 316,755 | +0.17(+1.46%) | ||
Jun 05, 2018 | 11.76 | 11.80 | 11.75 | 11.78 | 290,037 | -0.02(-0.17%) |
Jun 04, 2018 | 11.84 | 11.88 | 11.75 | 11.80 | 330,001 | +0.21(+1.84%) |