Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 10.13 | 10.13 | 10.13 | 0 | +0.28(+2.82%) | |
Aug 30, 2018 | 10.03 | 10.03 | 9.750 | 9.852 | 46,601 | -0.27(-2.71%) |
Aug 29, 2018 | 10.05 | 10.19 | 10.03 | 10.13 | 28,038 | +0.10(+0.97%) |
Aug 28, 2018 | 10.18 | 10.18 | 9.995 | 10.03 | 18,552 | -0.20(-1.98%) |
Aug 27, 2018 | 10.13 | 10.27 | 10.13 | 10.23 | 30,643 | +0.29(+2.89%) |
Aug 24, 2018 | 10.07 | 10.07 | 9.877 | 9.944 | 13,883 | +0.03(+0.34%) |
Aug 23, 2018 | 10.15 | 10.15 | 9.911 | 9.911 | 47,352 | -0.33(-3.21%) |
Aug 22, 2018 | 10.04 | 10.24 | 10.01 | 10.24 | 44,590 | +0.04(+0.41%) |
Aug 21, 2018 | 10.52 | 10.53 | 10.16 | 10.20 | 79,068 | -0.40(-3.74%) |
Aug 20, 2018 | 10.68 | 10.68 | 10.55 | 10.59 | 6,906 | -0.07(-0.63%) |
Aug 17, 2018 | 10.69 | 10.70 | 10.59 | 10.66 | 35,242 | -0.17(-1.61%) |
Aug 16, 2018 | 11.02 | 11.07 | 10.79 | 10.83 | 6,799 | -0.00(-0.03%) |
Aug 15, 2018 | 10.96 | 10.96 | 10.77 | 10.84 | 25,590 | -0.30(-2.67%) |
Aug 14, 2018 | 10.83 | 11.18 | 10.83 | 11.14 | 66,565 | +0.40(+3.71%) |
Aug 13, 2018 | 10.65 | 10.81 | 10.57 | 10.74 | 308,466 | -0.03(-0.23%) |
Aug 10, 2018 | 10.96 | 11.02 | 10.76 | 10.76 | 22,426 | -0.54(-4.77%) |
Aug 09, 2018 | 11.49 | 11.49 | 11.22 | 11.30 | 45,817 | -0.25(-2.19%) |
Aug 08, 2018 | 11.85 | 11.85 | 11.49 | 11.55 | 19,398 | -0.12(-1.01%) |
Aug 07, 2018 | 12.00 | 12.02 | 11.67 | 11.67 | 12,187 | -0.24(-2.05%) |
Aug 06, 2018 | 12.08 | 12.09 | 11.92 | 11.92 | 110,351 | -0.13(-1.12%) |
Aug 03, 2018 | 12.00 | 12.06 | 11.97 | 12.05 | 5,221 | +0.42(+3.62%) |
Aug 02, 2018 | 11.55 | 11.69 | 11.55 | 11.63 | 63,573 | +0.01(+0.07%) |
Aug 01, 2018 | 11.59 | 11.68 | 11.55 | 11.62 | 250,744 | +0.08(+0.66%) |
Jul 31, 2018 | 11.65 | 11.65 | 11.55 | 11.55 | 9,748 | -0.28(-2.35%) |
Jul 30, 2018 | 11.81 | 11.83 | 11.78 | 11.82 | 7,320 | +0.03(+0.29%) |
Jul 27, 2018 | 11.84 | 11.88 | 11.74 | 11.79 | 21,833 | +0.05(+0.43%) |
Jul 26, 2018 | 11.92 | 11.92 | 11.68 | 11.74 | 23,001 | -0.23(-1.90%) |
Jul 25, 2018 | 11.99 | 12.01 | 11.87 | 11.97 | 51,282 | +0.19(+1.57%) |
Jul 24, 2018 | 11.71 | 11.85 | 11.71 | 11.78 | 69,407 | +0.23(+1.97%) |
Jul 23, 2018 | 11.65 | 11.65 | 11.49 | 11.55 | 9,152 | -0.15(-1.30%) |
Jul 20, 2018 | 11.62 | 11.77 | 11.62 | 11.71 | 43,308 | +0.61(+5.47%) |
Jul 19, 2018 | 10.97 | 11.19 | 10.96 | 11.10 | 16,718 | +0.06(+0.53%) |
Jul 18, 2018 | 11.12 | 11.17 | 11.04 | 11.04 | 7,053 | -0.10(-0.91%) |
Jul 17, 2018 | 11.01 | 11.14 | 11.01 | 11.14 | 15,612 | +0.16(+1.46%) |
Jul 16, 2018 | 11.01 | 11.07 | 10.95 | 10.98 | 23,467 | +0.00(+0.00%) |
Jul 13, 2018 | 10.73 | 11.00 | 10.73 | 10.98 | 225,015 | +0.29(+2.68%) |
Jul 12, 2018 | 10.64 | 10.78 | 10.62 | 10.69 | 63,909 | +0.11(+1.03%) |
Jul 11, 2018 | 10.81 | 10.81 | 10.57 | 10.58 | 99,473 | -0.34(-3.09%) |
Jul 10, 2018 | 10.80 | 10.94 | 10.79 | 10.92 | 17,475 | +0.05(+0.47%) |
Jul 09, 2018 | 10.83 | 10.87 | 10.76 | 10.87 | 311,867 | +0.14(+1.34%) |
Jul 06, 2018 | 10.37 | 10.73 | 10.37 | 10.73 | 8,297 | +0.29(+2.74%) |
Jul 05, 2018 | 10.47 | 10.55 | 10.43 | 10.44 | 105,648 | -0.07(-0.70%) |
Jul 03, 2018 | 10.51 | 10.51 | 10.51 | 0 | +0.21(+1.99%) | |
Jul 02, 2018 | 10.28 | 10.34 | 10.26 | 10.31 | 7,628 | -0.18(-1.74%) |
Jun 29, 2018 | 10.42 | 10.56 | 10.41 | 10.49 | 76,199 | +0.11(+1.06%) |
Jun 28, 2018 | 10.42 | 10.42 | 10.35 | 10.38 | 84,245 | +0.07(+0.65%) |
Jun 27, 2018 | 10.53 | 10.53 | 10.30 | 10.32 | 17,045 | -0.32(-3.01%) |
Jun 26, 2018 | 10.74 | 10.74 | 10.61 | 10.64 | 6,448 | +0.03(+0.32%) |
Jun 25, 2018 | 10.61 | 10.70 | 10.51 | 10.60 | 11,511 | +0.01(+0.08%) |
Jun 22, 2018 | 10.69 | 10.69 | 10.48 | 10.59 | 8,287 | +0.06(+0.56%) |
Jun 21, 2018 | 10.70 | 10.70 | 10.52 | 10.53 | 15,627 | -0.20(-1.88%) |
Jun 20, 2018 | 10.90 | 10.90 | 10.74 | 10.74 | 4,512 | +0.03(+0.24%) |
Jun 19, 2018 | 10.57 | 10.78 | 10.42 | 10.71 | 55,775 | +0.17(+1.60%) |
Jun 18, 2018 | 10.60 | 10.60 | 10.44 | 10.54 | 12,700 | -0.17(-1.61%) |
Jun 15, 2018 | 10.72 | 10.49 | 10.72 | 36,174 | +0.12(+1.09%) | |
Jun 14, 2018 | 11.00 | 11.03 | 10.60 | 10.60 | 25,609 | -0.34(-3.08%) |
Jun 13, 2018 | 11.04 | 11.06 | 10.77 | 10.94 | 18,011 | -0.02(-0.22%) |
Jun 12, 2018 | 10.98 | 11.12 | 10.89 | 10.96 | 19,086 | +0.05(+0.49%) |
Jun 11, 2018 | 11.02 | 11.16 | 10.89 | 10.91 | 30,197 | -0.09(-0.86%) |
Jun 08, 2018 | 10.85 | 11.07 | 10.45 | 11.00 | 61,401 | +0.72(+7.03%) |
Jun 07, 2018 | 10.71 | 10.71 | 9.861 | 10.28 | 375,412 | -0.70(-6.36%) |
Jun 06, 2018 | 11.16 | 11.18 | 10.97 | 10.98 | 45,737 | -0.31(-2.77%) |
Jun 05, 2018 | 11.64 | 11.64 | 11.29 | 11.29 | 985,970 | -0.53(-4.52%) |
Jun 04, 2018 | 11.73 | 11.82 | 11.69 | 11.82 | 50,791 | +0.30(+2.57%) |