Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 11.64 | 12.01 | 11.59 | 11.90 | 4,817,982 | +0.25(+2.15%) |
Sep 27, 2018 | 11.64 | 11.83 | 11.55 | 11.65 | 2,182,496 | +0.04(+0.39%) |
Sep 26, 2018 | 11.59 | 11.73 | 11.41 | 11.60 | 3,346,630 | +0.04(+0.31%) |
Sep 25, 2018 | 11.61 | 11.67 | 11.54 | 11.56 | 3,219,022 | -0.04(-0.31%) |
Sep 24, 2018 | 11.70 | 11.78 | 11.55 | 11.60 | 1,933,953 | -0.11(-0.92%) |
Sep 21, 2018 | 11.68 | 11.75 | 11.62 | 11.71 | 6,369,449 | +0.01(+0.08%) |
Sep 20, 2018 | 11.68 | 11.77 | 11.61 | 11.70 | 2,550,479 | +0.08(+0.69%) |
Sep 19, 2018 | 11.52 | 11.65 | 11.48 | 11.62 | 2,822,635 | +0.08(+0.70%) |
Sep 18, 2018 | 11.53 | 11.57 | 11.45 | 11.54 | 2,277,349 | +0.03(+0.23%) |
Sep 17, 2018 | 11.70 | 11.73 | 11.47 | 11.51 | 2,125,158 | -0.17(-1.45%) |
Sep 14, 2018 | 11.56 | 11.72 | 11.54 | 11.68 | 1,682,937 | +0.12(+1.00%) |
Sep 13, 2018 | 11.62 | 11.65 | 11.51 | 11.56 | 1,505,250 | +0.02(+0.15%) |
Sep 12, 2018 | 11.65 | 11.69 | 11.50 | 11.55 | 2,850,040 | -0.13(-1.15%) |
Sep 11, 2018 | 11.68 | 11.75 | 11.58 | 11.68 | 1,682,525 | +0.04(+0.38%) |
Sep 10, 2018 | 11.65 | 11.73 | 11.58 | 11.64 | 1,943,083 | +0.04(+0.31%) |
Sep 07, 2018 | 11.71 | 11.77 | 11.60 | 11.60 | 2,190,022 | -0.06(-0.54%) |
Sep 06, 2018 | 11.66 | 11.78 | 11.56 | 11.66 | 2,782,581 | -0.03(-0.23%) |
Sep 05, 2018 | 11.47 | 11.89 | 11.47 | 11.69 | 4,634,785 | +0.22(+1.95%) |
Sep 04, 2018 | 11.37 | 11.49 | 11.32 | 11.47 | 2,841,427 | +0.10(+0.86%) |
Aug 31, 2018 | 11.37 | 11.37 | 11.37 | 0 | +0.12(+1.03%) | |
Aug 30, 2018 | 11.15 | 11.36 | 11.09 | 11.25 | 4,845,087 | +0.11(+0.96%) |
Aug 29, 2018 | 11.18 | 11.20 | 11.08 | 11.14 | 2,322,371 | -0.01(-0.08%) |
Aug 28, 2018 | 11.33 | 11.34 | 11.08 | 11.15 | 2,643,240 | -0.17(-1.50%) |
Aug 27, 2018 | 11.32 | 11.43 | 11.30 | 11.32 | 1,745,332 | +0.02(+0.16%) |
Aug 24, 2018 | 11.25 | 11.34 | 11.24 | 11.31 | 1,755,665 | +0.05(+0.48%) |
Aug 23, 2018 | 11.31 | 11.31 | 11.22 | 11.25 | 4,082,385 | -0.05(-0.47%) |
Aug 22, 2018 | 11.22 | 11.36 | 11.22 | 11.31 | 2,234,868 | +0.08(+0.72%) |
Aug 21, 2018 | 11.19 | 11.29 | 11.12 | 11.23 | 2,867,080 | +0.05(+0.48%) |
Aug 20, 2018 | 11.17 | 11.20 | 11.09 | 11.17 | 1,624,830 | +0.02(+0.16%) |
Aug 17, 2018 | 11.14 | 11.21 | 11.14 | 11.15 | 1,634,488 | -0.07(-0.64%) |
Aug 16, 2018 | 11.09 | 11.27 | 11.09 | 11.23 | 2,882,306 | +0.16(+1.45%) |
Aug 15, 2018 | 11.19 | 11.26 | 11.05 | 11.06 | 1,924,296 | -0.15(-1.36%) |
Aug 14, 2018 | 11.19 | 11.27 | 11.15 | 11.22 | 2,420,288 | +0.08(+0.72%) |
Aug 13, 2018 | 11.27 | 11.29 | 11.09 | 11.14 | 2,333,477 | -0.12(-1.03%) |
Aug 10, 2018 | 11.19 | 11.35 | 11.14 | 11.25 | 1,335,406 | -0.02(-0.16%) |
Aug 09, 2018 | 11.33 | 11.45 | 11.26 | 11.27 | 1,268,492 | -0.11(-0.94%) |
Aug 08, 2018 | 11.27 | 11.42 | 11.18 | 11.38 | 1,726,136 | +0.10(+0.87%) |
Aug 07, 2018 | 11.30 | 11.44 | 11.27 | 11.28 | 2,268,301 | +0.07(+0.64%) |
Aug 06, 2018 | 11.14 | 11.23 | 11.10 | 11.21 | 2,087,652 | +0.06(+0.56%) |
Aug 03, 2018 | 11.11 | 11.20 | 11.00 | 11.14 | 1,639,300 | +0.01(+0.08%) |
Aug 02, 2018 | 10.99 | 11.18 | 10.88 | 11.14 | 3,104,517 | +0.11(+0.97%) |
Aug 01, 2018 | 11.18 | 11.24 | 10.89 | 11.03 | 4,102,594 | -0.13(-1.12%) |
Jul 31, 2018 | 11.11 | 11.37 | 11.07 | 11.15 | 3,045,306 | +0.04(+0.32%) |
Jul 30, 2018 | 11.12 | 11.30 | 11.09 | 11.12 | 2,950,283 | +0.03(+0.24%) |
Jul 27, 2018 | 11.02 | 11.11 | 10.90 | 11.09 | 5,830,251 | +0.04(+0.40%) |
Jul 26, 2018 | 11.06 | 11.31 | 10.98 | 11.05 | 5,750,700 | +0.00(+0.00%) |
Jul 25, 2018 | 11.09 | 11.13 | 10.91 | 11.05 | 3,526,631 | -0.03(-0.24%) |
Jul 24, 2018 | 11.13 | 11.22 | 11.04 | 11.07 | 4,711,724 | -0.04(-0.32%) |
Jul 23, 2018 | 11.06 | 11.22 | 11.04 | 11.11 | 5,082,059 | +0.02(+0.16%) |
Jul 20, 2018 | 11.00 | 11.19 | 10.99 | 11.09 | 6,441,640 | +0.08(+0.73%) |
Jul 19, 2018 | 11.09 | 11.20 | 10.91 | 11.01 | 7,727,946 | +0.06(+0.57%) |
Jul 18, 2018 | 10.72 | 11.02 | 10.46 | 10.95 | 11,394,140 | +0.91(+9.08%) |
Jul 17, 2018 | 9.965 | 10.08 | 9.956 | 10.04 | 2,735,693 | +0.07(+0.72%) |
Jul 16, 2018 | 9.706 | 9.974 | 9.697 | 9.965 | 3,647,103 | +0.36(+3.72%) |
Jul 13, 2018 | 9.670 | 9.773 | 9.583 | 9.608 | 1,955,088 | -0.11(-1.10%) |
Jul 12, 2018 | 9.804 | 9.804 | 9.617 | 9.715 | 2,547,184 | -0.04(-0.46%) |
Jul 11, 2018 | 9.670 | 9.876 | 9.634 | 9.760 | 4,816,648 | -0.19(-1.89%) |
Jul 10, 2018 | 10.18 | 10.22 | 9.947 | 9.947 | 3,449,842 | -0.19(-1.85%) |
Jul 09, 2018 | 9.947 | 10.14 | 9.947 | 10.13 | 2,512,707 | +0.23(+2.35%) |
Jul 06, 2018 | 9.769 | 10.01 | 9.697 | 9.903 | 2,991,761 | +0.17(+1.74%) |
Jul 05, 2018 | 9.795 | 9.831 | 9.643 | 9.733 | 2,509,516 | -0.03(-0.27%) |
Jul 03, 2018 | 9.760 | 9.760 | 9.760 | 0 | +0.04(+0.46%) |