Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 10.11 | 10.11 | 10.11 | 0 | +0.28(+2.82%) | |
Aug 30, 2018 | 10.01 | 10.01 | 9.731 | 9.832 | 46,694 | -0.27(-2.71%) |
Aug 29, 2018 | 10.03 | 10.17 | 10.01 | 10.11 | 28,093 | +0.10(+0.97%) |
Aug 28, 2018 | 10.16 | 10.16 | 9.975 | 10.01 | 18,589 | -0.20(-1.98%) |
Aug 27, 2018 | 10.11 | 10.25 | 10.11 | 10.21 | 30,703 | +0.29(+2.89%) |
Aug 24, 2018 | 10.05 | 10.05 | 9.857 | 9.925 | 13,910 | +0.03(+0.34%) |
Aug 23, 2018 | 10.13 | 10.13 | 9.891 | 9.891 | 47,446 | -0.33(-3.21%) |
Aug 22, 2018 | 10.02 | 10.22 | 9.992 | 10.22 | 44,678 | +0.04(+0.41%) |
Aug 21, 2018 | 10.50 | 10.51 | 10.14 | 10.18 | 79,225 | -0.40(-3.74%) |
Aug 20, 2018 | 10.66 | 10.66 | 10.53 | 10.57 | 6,919 | -0.07(-0.63%) |
Aug 17, 2018 | 10.66 | 10.68 | 10.57 | 10.64 | 35,312 | -0.17(-1.61%) |
Aug 16, 2018 | 11.00 | 11.05 | 10.77 | 10.81 | 6,812 | -0.00(-0.03%) |
Aug 15, 2018 | 10.94 | 10.94 | 10.75 | 10.82 | 25,641 | -0.30(-2.67%) |
Aug 14, 2018 | 10.81 | 11.16 | 10.81 | 11.11 | 66,697 | +0.40(+3.72%) |
Aug 13, 2018 | 10.63 | 10.79 | 10.55 | 10.72 | 309,077 | -0.03(-0.24%) |
Aug 10, 2018 | 10.93 | 11.00 | 10.74 | 10.74 | 22,471 | -0.54(-4.77%) |
Aug 09, 2018 | 11.47 | 11.47 | 11.20 | 11.28 | 45,908 | -0.25(-2.19%) |
Aug 08, 2018 | 11.83 | 11.83 | 11.47 | 11.53 | 19,437 | -0.12(-1.01%) |
Aug 07, 2018 | 11.98 | 11.99 | 11.65 | 11.65 | 12,211 | -0.24(-2.05%) |
Aug 06, 2018 | 12.05 | 12.07 | 11.89 | 11.89 | 110,569 | -0.13(-1.12%) |
Aug 03, 2018 | 11.98 | 12.04 | 11.94 | 12.03 | 5,231 | +0.42(+3.62%) |
Aug 02, 2018 | 11.53 | 11.66 | 11.53 | 11.61 | 63,699 | +0.01(+0.07%) |
Aug 01, 2018 | 11.57 | 11.66 | 11.52 | 11.60 | 251,240 | +0.08(+0.66%) |
Jul 31, 2018 | 11.62 | 11.62 | 11.52 | 11.52 | 9,767 | -0.28(-2.35%) |
Jul 30, 2018 | 11.78 | 11.80 | 11.75 | 11.80 | 7,334 | +0.03(+0.29%) |
Jul 27, 2018 | 11.82 | 11.85 | 11.72 | 11.77 | 21,876 | +0.05(+0.43%) |
Jul 26, 2018 | 11.89 | 11.89 | 11.65 | 11.72 | 23,046 | -0.23(-1.90%) |
Jul 25, 2018 | 11.97 | 11.99 | 11.84 | 11.94 | 51,384 | +0.18(+1.57%) |
Jul 24, 2018 | 11.69 | 11.83 | 11.69 | 11.76 | 69,544 | +0.23(+1.97%) |
Jul 23, 2018 | 11.62 | 11.62 | 11.47 | 11.53 | 9,170 | -0.15(-1.30%) |
Jul 20, 2018 | 11.60 | 11.75 | 11.60 | 11.68 | 43,394 | +0.61(+5.47%) |
Jul 19, 2018 | 10.95 | 11.17 | 10.94 | 11.08 | 16,751 | +0.06(+0.53%) |
Jul 18, 2018 | 11.09 | 11.15 | 11.02 | 11.02 | 7,067 | -0.10(-0.91%) |
Jul 17, 2018 | 10.99 | 11.12 | 10.99 | 11.12 | 15,643 | +0.16(+1.46%) |
Jul 16, 2018 | 10.99 | 11.05 | 10.93 | 10.96 | 23,514 | +0.00(+0.00%) |
Jul 13, 2018 | 10.71 | 10.98 | 10.71 | 10.96 | 225,461 | +0.29(+2.68%) |
Jul 12, 2018 | 10.62 | 10.76 | 10.60 | 10.67 | 64,036 | +0.11(+1.04%) |
Jul 11, 2018 | 10.79 | 10.79 | 10.55 | 10.56 | 99,670 | -0.34(-3.09%) |
Jul 10, 2018 | 10.77 | 10.92 | 10.77 | 10.90 | 17,509 | +0.05(+0.47%) |
Jul 09, 2018 | 10.81 | 10.85 | 10.74 | 10.85 | 312,485 | +0.14(+1.34%) |
Jul 06, 2018 | 10.35 | 10.71 | 10.35 | 10.71 | 8,314 | +0.29(+2.74%) |
Jul 05, 2018 | 10.45 | 10.53 | 10.41 | 10.42 | 105,858 | -0.07(-0.70%) |
Jul 03, 2018 | 10.49 | 10.49 | 10.49 | 0 | +0.20(+1.99%) | |
Jul 02, 2018 | 10.26 | 10.32 | 10.24 | 10.29 | 7,643 | -0.18(-1.74%) |
Jun 29, 2018 | 10.40 | 10.54 | 10.39 | 10.47 | 76,350 | +0.11(+1.05%) |
Jun 28, 2018 | 10.40 | 10.40 | 10.33 | 10.36 | 84,412 | +0.07(+0.65%) |
Jun 27, 2018 | 10.51 | 10.51 | 10.28 | 10.29 | 17,079 | -0.32(-3.01%) |
Jun 26, 2018 | 10.72 | 10.72 | 10.59 | 10.61 | 6,460 | +0.03(+0.32%) |
Jun 25, 2018 | 10.59 | 10.67 | 10.49 | 10.58 | 11,534 | +0.01(+0.08%) |
Jun 22, 2018 | 10.67 | 10.67 | 10.45 | 10.57 | 8,303 | +0.06(+0.56%) |
Jun 21, 2018 | 10.68 | 10.68 | 10.50 | 10.51 | 15,658 | -0.20(-1.88%) |
Jun 20, 2018 | 10.88 | 10.88 | 10.72 | 10.72 | 4,521 | +0.03(+0.24%) |
Jun 19, 2018 | 10.55 | 10.76 | 10.40 | 10.69 | 55,885 | +0.17(+1.60%) |
Jun 18, 2018 | 10.58 | 10.58 | 10.42 | 10.52 | 12,725 | -0.17(-1.61%) |
Jun 15, 2018 | 10.69 | 10.47 | 10.69 | 36,245 | +0.11(+1.09%) | |
Jun 14, 2018 | 10.98 | 11.01 | 10.58 | 10.58 | 25,660 | -0.34(-3.08%) |
Jun 13, 2018 | 11.02 | 11.04 | 10.75 | 10.92 | 18,046 | -0.02(-0.22%) |
Jun 12, 2018 | 10.96 | 11.10 | 10.87 | 10.94 | 19,124 | +0.05(+0.49%) |
Jun 11, 2018 | 11.00 | 11.13 | 10.87 | 10.89 | 30,257 | -0.09(-0.86%) |
Jun 08, 2018 | 10.83 | 11.05 | 10.43 | 10.98 | 61,523 | +0.72(+7.03%) |
Jun 07, 2018 | 10.69 | 10.69 | 9.841 | 10.26 | 376,156 | -0.70(-6.36%) |
Jun 06, 2018 | 11.14 | 11.16 | 10.95 | 10.96 | 45,827 | -0.31(-2.77%) |
Jun 05, 2018 | 11.61 | 11.61 | 11.27 | 11.27 | 987,923 | -0.53(-4.52%) |
Jun 04, 2018 | 11.70 | 11.80 | 11.67 | 11.80 | 50,891 | +0.30(+2.57%) |