Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.46 | 10.77 | 10.39 | 10.41 | 3,042,900 | -0.18(-1.70%) |
Sep 27, 2018 | 10.34 | 10.62 | 10.25 | 10.59 | 3,943,945 | +0.33(+3.22%) |
Sep 26, 2018 | 10.99 | 11.00 | 10.09 | 10.26 | 11,772,109 | -0.89(-7.98%) |
Sep 25, 2018 | 11.12 | 11.27 | 10.91 | 11.15 | 2,645,818 | +0.07(+0.63%) |
Sep 24, 2018 | 11.84 | 11.94 | 11.05 | 11.08 | 4,665,135 | -0.68(-5.78%) |
Sep 21, 2018 | 11.69 | 11.82 | 11.59 | 11.76 | 5,284,900 | +0.04(+0.34%) |
Sep 20, 2018 | 11.51 | 11.83 | 11.49 | 11.72 | 4,007,607 | +0.34(+2.99%) |
Sep 19, 2018 | 11.08 | 11.43 | 11.03 | 11.38 | 2,823,906 | +0.32(+2.89%) |
Sep 18, 2018 | 10.80 | 11.06 | 10.80 | 11.06 | 1,653,685 | +0.40(+3.75%) |
Sep 17, 2018 | 10.77 | 10.85 | 10.62 | 10.66 | 1,692,784 | -0.06(-0.56%) |
Sep 14, 2018 | 10.73 | 10.84 | 10.63 | 10.72 | 3,363,600 | +0.01(+0.09%) |
Sep 13, 2018 | 10.55 | 10.74 | 10.45 | 10.71 | 2,313,036 | +0.15(+1.42%) |
Sep 12, 2018 | 10.42 | 11.25 | 10.36 | 10.56 | 2,185,637 | +0.27(+2.62%) |
Sep 11, 2018 | 10.18 | 10.31 | 10.09 | 10.29 | 3,827,233 | +0.06(+0.59%) |
Sep 10, 2018 | 10.33 | 10.36 | 10.07 | 10.23 | 3,330,448 | -0.09(-0.87%) |
Sep 07, 2018 | 10.25 | 10.36 | 10.07 | 10.32 | 3,633,100 | -0.08(-0.77%) |
Sep 06, 2018 | 11.09 | 11.09 | 10.40 | 10.40 | 3,153,554 | -0.69(-6.22%) |
Sep 05, 2018 | 11.24 | 11.24 | 10.93 | 11.09 | 2,991,120 | -0.20(-1.77%) |
Sep 04, 2018 | 11.77 | 11.87 | 11.15 | 11.29 | 2,060,325 | -0.47(-4.00%) |
Aug 31, 2018 | 11.76 | 11.76 | 11.76 | 0 | +0.13(+1.12%) | |
Aug 30, 2018 | 11.45 | 11.69 | 11.25 | 11.63 | 3,408,386 | +0.19(+1.66%) |
Aug 29, 2018 | 11.41 | 11.48 | 11.14 | 11.44 | 2,543,515 | +0.04(+0.35%) |
Aug 28, 2018 | 11.73 | 11.81 | 11.36 | 11.40 | 1,856,693 | -0.31(-2.65%) |
Aug 27, 2018 | 11.74 | 11.95 | 11.60 | 11.71 | 1,994,867 | +0.02(+0.17%) |
Aug 24, 2018 | 11.67 | 11.74 | 11.61 | 11.69 | 2,269,700 | +0.13(+1.12%) |
Aug 23, 2018 | 11.73 | 11.83 | 11.40 | 11.56 | 2,646,508 | -0.29(-2.45%) |
Aug 22, 2018 | 11.99 | 12.08 | 11.84 | 11.85 | 3,564,787 | +0.01(+0.08%) |
Aug 21, 2018 | 11.17 | 11.87 | 11.12 | 11.84 | 5,058,227 | +0.77(+6.96%) |
Aug 20, 2018 | 11.14 | 11.15 | 10.92 | 11.07 | 4,617,945 | -0.07(-0.63%) |
Aug 17, 2018 | 11.15 | 11.31 | 11.06 | 11.14 | 3,046,100 | -0.01(-0.09%) |
Aug 16, 2018 | 11.19 | 11.26 | 11.03 | 11.15 | 2,320,051 | -0.01(-0.09%) |
Aug 15, 2018 | 11.14 | 11.21 | 10.74 | 11.16 | 4,520,083 | -0.12(-1.06%) |
Aug 14, 2018 | 11.21 | 11.29 | 11.13 | 11.28 | 2,080,474 | +0.18(+1.62%) |
Aug 13, 2018 | 11.44 | 11.47 | 11.09 | 11.10 | 1,997,129 | -0.33(-2.89%) |
Aug 10, 2018 | 11.31 | 11.48 | 11.20 | 11.43 | 3,120,400 | +0.04(+0.35%) |
Aug 09, 2018 | 11.41 | 11.52 | 11.36 | 11.39 | 2,546,742 | -0.03(-0.26%) |
Aug 08, 2018 | 11.62 | 11.62 | 11.37 | 11.42 | 3,020,669 | -0.28(-2.39%) |
Aug 07, 2018 | 11.72 | 11.95 | 11.58 | 11.70 | 2,142,720 | +0.12(+1.04%) |
Aug 06, 2018 | 11.39 | 11.69 | 11.39 | 11.58 | 2,880,494 | +0.17(+1.49%) |
Aug 03, 2018 | 11.20 | 11.59 | 11.08 | 11.41 | 3,972,200 | +0.22(+1.97%) |
Aug 02, 2018 | 11.61 | 11.61 | 10.74 | 11.19 | 5,819,917 | -0.17(-1.50%) |
Aug 01, 2018 | 11.35 | 11.62 | 11.19 | 11.36 | 3,631,712 | -0.15(-1.30%) |
Jul 31, 2018 | 11.32 | 11.59 | 11.27 | 11.51 | 4,200,890 | +0.33(+2.95%) |
Jul 30, 2018 | 11.10 | 11.26 | 11.04 | 11.18 | 3,039,978 | +0.12(+1.08%) |
Jul 27, 2018 | 11.85 | 11.85 | 11.02 | 11.06 | 4,148,700 | -0.70(-5.95%) |
Jul 26, 2018 | 11.81 | 11.95 | 11.68 | 11.76 | 2,986,219 | -0.06(-0.51%) |
Jul 25, 2018 | 11.82 | 11.91 | 11.60 | 11.82 | 2,808,885 | +0.00(+0.00%) |
Jul 24, 2018 | 11.90 | 12.00 | 11.78 | 11.82 | 2,800,078 | +0.07(+0.60%) |
Jul 23, 2018 | 11.95 | 11.96 | 11.74 | 11.75 | 2,477,964 | -0.11(-0.93%) |
Jul 20, 2018 | 11.96 | 11.97 | 11.73 | 11.86 | 3,544,032 | -0.07(-0.59%) |
Jul 19, 2018 | 11.74 | 11.95 | 11.69 | 11.93 | 2,532,586 | +0.18(+1.53%) |
Jul 18, 2018 | 11.99 | 11.99 | 11.60 | 11.75 | 3,734,430 | -0.26(-2.16%) |
Jul 17, 2018 | 12.00 | 12.15 | 11.81 | 12.01 | 3,417,732 | -0.08(-0.66%) |
Jul 16, 2018 | 11.96 | 12.14 | 11.80 | 12.09 | 4,268,141 | +0.00(+0.00%) |
Jul 13, 2018 | 12.08 | 12.26 | 12.03 | 12.09 | 3,353,719 | +0.04(+0.33%) |
Jul 12, 2018 | 12.34 | 12.63 | 11.94 | 12.05 | 3,389,860 | -0.27(-2.19%) |
Jul 11, 2018 | 12.63 | 12.65 | 12.29 | 12.32 | 3,501,433 | -0.39(-3.07%) |
Jul 10, 2018 | 13.38 | 13.41 | 12.63 | 12.71 | 4,663,261 | -0.51(-3.86%) |
Jul 09, 2018 | 13.26 | 13.39 | 13.05 | 13.22 | 5,429,245 | -0.01(-0.08%) |
Jul 06, 2018 | 12.87 | 13.24 | 12.79 | 13.23 | 3,249,130 | +0.46(+3.60%) |
Jul 05, 2018 | 12.71 | 12.84 | 12.55 | 12.77 | 4,299,093 | +0.07(+0.55%) |
Jul 03, 2018 | 12.70 | 12.70 | 12.70 | 0 | +0.17(+1.36%) |