Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.69 | 11.13 | 10.64 | 11.09 | 256,892 | +0.37(+3.47%) |
Sep 27, 2018 | 10.78 | 10.80 | 10.66 | 10.72 | 134,669 | -0.05(-0.43%) |
Sep 26, 2018 | 11.04 | 11.19 | 10.76 | 10.76 | 396,111 | -0.26(-2.39%) |
Sep 25, 2018 | 10.95 | 11.07 | 10.88 | 11.03 | 373,606 | +0.15(+1.42%) |
Sep 24, 2018 | 10.69 | 10.92 | 10.66 | 10.87 | 474,397 | +0.33(+3.16%) |
Sep 21, 2018 | 10.28 | 10.55 | 10.26 | 10.54 | 1,188,449 | +0.26(+2.48%) |
Sep 20, 2018 | 10.55 | 10.62 | 10.21 | 10.28 | 607,901 | -0.17(-1.63%) |
Sep 19, 2018 | 10.12 | 10.56 | 10.10 | 10.45 | 497,169 | +0.37(+3.68%) |
Sep 18, 2018 | 9.975 | 10.13 | 9.913 | 10.08 | 435,230 | +0.14(+1.40%) |
Sep 17, 2018 | 9.913 | 9.975 | 9.844 | 9.944 | 477,116 | -0.05(-0.46%) |
Sep 14, 2018 | 10.08 | 10.10 | 9.905 | 9.991 | 298,243 | -0.09(-0.84%) |
Sep 13, 2018 | 10.11 | 10.24 | 10.02 | 10.08 | 374,034 | -0.03(-0.31%) |
Sep 12, 2018 | 10.02 | 10.24 | 10.01 | 10.11 | 375,310 | +0.13(+1.32%) |
Sep 11, 2018 | 9.944 | 9.983 | 9.859 | 9.975 | 355,382 | +0.00(+0.00%) |
Sep 10, 2018 | 9.875 | 10.01 | 9.875 | 9.975 | 335,530 | +0.08(+0.78%) |
Sep 07, 2018 | 9.905 | 10.11 | 9.836 | 9.898 | 726,483 | -0.07(-0.70%) |
Sep 06, 2018 | 10.15 | 10.20 | 9.890 | 9.967 | 549,122 | -0.18(-1.75%) |
Sep 05, 2018 | 10.21 | 10.28 | 9.867 | 10.15 | 1,506,781 | -0.23(-2.24%) |
Sep 04, 2018 | 10.50 | 10.57 | 10.19 | 10.38 | 697,489 | -0.09(-0.81%) |
Aug 31, 2018 | 10.46 | 10.46 | 10.46 | 0 | -0.25(-2.31%) | |
Aug 30, 2018 | 10.99 | 10.99 | 10.70 | 10.71 | 607,046 | -0.28(-2.54%) |
Aug 29, 2018 | 11.09 | 11.13 | 10.85 | 10.99 | 700,901 | -0.14(-1.25%) |
Aug 28, 2018 | 11.29 | 11.31 | 11.12 | 11.13 | 293,954 | -0.13(-1.17%) |
Aug 27, 2018 | 11.22 | 11.28 | 11.03 | 11.26 | 590,202 | +0.04(+0.34%) |
Aug 24, 2018 | 11.50 | 11.63 | 11.04 | 11.22 | 717,696 | -0.29(-2.49%) |
Aug 23, 2018 | 12.05 | 12.10 | 11.31 | 11.51 | 952,174 | -0.25(-2.11%) |
Aug 22, 2018 | 11.50 | 11.79 | 11.50 | 11.76 | 363,030 | +0.26(+2.22%) |
Aug 21, 2018 | 11.97 | 12.01 | 11.44 | 11.50 | 789,124 | -0.37(-3.13%) |
Aug 20, 2018 | 11.75 | 11.97 | 11.67 | 11.87 | 421,382 | +0.12(+1.05%) |
Aug 17, 2018 | 11.62 | 11.77 | 11.48 | 11.75 | 280,927 | +0.24(+2.08%) |
Aug 16, 2018 | 11.44 | 11.55 | 11.31 | 11.51 | 249,096 | +0.20(+1.78%) |
Aug 15, 2018 | 11.48 | 11.55 | 11.17 | 11.31 | 469,659 | -0.17(-1.48%) |
Aug 14, 2018 | 11.47 | 11.57 | 11.27 | 11.48 | 317,569 | +0.01(+0.07%) |
Aug 13, 2018 | 11.79 | 11.87 | 11.45 | 11.47 | 247,916 | -0.32(-2.76%) |
Aug 10, 2018 | 11.70 | 11.94 | 11.62 | 11.79 | 624,656 | +0.09(+0.79%) |
Aug 09, 2018 | 11.57 | 11.76 | 11.45 | 11.70 | 425,119 | +0.10(+0.87%) |
Aug 08, 2018 | 11.55 | 11.65 | 11.38 | 11.60 | 460,515 | +0.00(+0.00%) |
Aug 07, 2018 | 11.85 | 12.03 | 11.58 | 11.60 | 782,733 | -0.38(-3.17%) |
Aug 06, 2018 | 12.17 | 12.22 | 11.85 | 11.98 | 523,447 | -0.10(-0.85%) |
Aug 03, 2018 | 12.34 | 12.58 | 11.85 | 12.08 | 1,094,120 | -0.19(-1.58%) |
Aug 02, 2018 | 12.42 | 12.68 | 12.25 | 12.28 | 759,552 | -0.11(-0.90%) |
Aug 01, 2018 | 12.24 | 12.46 | 12.16 | 12.39 | 449,790 | +0.14(+1.16%) |
Jul 31, 2018 | 12.21 | 12.26 | 11.98 | 12.25 | 309,312 | +0.08(+0.67%) |
Jul 30, 2018 | 12.00 | 12.19 | 11.94 | 12.16 | 294,345 | +0.31(+2.65%) |
Jul 27, 2018 | 12.18 | 12.40 | 11.84 | 11.85 | 553,023 | -0.28(-2.34%) |
Jul 26, 2018 | 11.75 | 12.21 | 11.74 | 12.13 | 478,343 | +0.46(+3.96%) |
Jul 25, 2018 | 11.64 | 11.78 | 11.64 | 11.67 | 386,454 | +0.07(+0.58%) |
Jul 24, 2018 | 11.39 | 11.68 | 11.37 | 11.60 | 404,223 | +0.21(+1.83%) |
Jul 23, 2018 | 11.23 | 11.46 | 11.16 | 11.40 | 585,845 | +0.13(+1.19%) |
Jul 20, 2018 | 11.34 | 11.40 | 11.18 | 11.26 | 251,998 | -0.05(-0.46%) |
Jul 19, 2018 | 11.42 | 11.59 | 11.26 | 11.31 | 326,897 | +0.01(+0.13%) |
Jul 18, 2018 | 10.97 | 11.38 | 10.97 | 11.30 | 405,454 | +0.31(+2.78%) |
Jul 17, 2018 | 11.01 | 11.07 | 10.75 | 10.99 | 870,705 | -0.04(-0.41%) |
Jul 16, 2018 | 11.40 | 11.42 | 11.01 | 11.04 | 608,415 | -0.36(-3.14%) |
Jul 13, 2018 | 11.52 | 11.55 | 11.38 | 11.40 | 241,979 | -0.05(-0.46%) |
Jul 12, 2018 | 11.59 | 11.64 | 11.41 | 11.45 | 392,303 | -0.14(-1.22%) |
Jul 11, 2018 | 11.79 | 11.88 | 11.57 | 11.59 | 329,556 | -0.26(-2.20%) |
Jul 10, 2018 | 11.81 | 11.97 | 11.81 | 11.85 | 316,946 | +0.03(+0.25%) |
Jul 09, 2018 | 11.72 | 11.90 | 11.72 | 11.82 | 279,976 | +0.11(+0.96%) |
Jul 06, 2018 | 11.65 | 11.79 | 11.63 | 11.71 | 196,567 | +0.04(+0.32%) |
Jul 05, 2018 | 11.79 | 11.83 | 11.65 | 11.67 | 192,671 | -0.02(-0.19%) |
Jul 03, 2018 | 11.69 | 11.69 | 11.69 | 0 | +0.14(+1.23%) |