Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 11.29 | 11.39 | 11.28 | 11.29 | 184,815 | +0.00(+0.00%) |
Sep 27, 2018 | 11.23 | 11.43 | 11.23 | 11.29 | 456,398 | +0.41(+3.74%) |
Sep 26, 2018 | 10.95 | 11.02 | 10.85 | 10.88 | 383,603 | -0.13(-1.16%) |
Sep 25, 2018 | 11.03 | 11.06 | 10.98 | 11.01 | 60,969 | +0.09(+0.86%) |
Sep 24, 2018 | 11.01 | 11.05 | 10.90 | 10.91 | 207,457 | -0.07(-0.62%) |
Sep 21, 2018 | 11.01 | 11.06 | 10.95 | 10.98 | 354,534 | +0.03(+0.31%) |
Sep 20, 2018 | 10.85 | 11.02 | 10.85 | 10.95 | 465,649 | +0.15(+1.41%) |
Sep 19, 2018 | 10.83 | 10.85 | 10.78 | 10.79 | 206,751 | -0.03(-0.24%) |
Sep 18, 2018 | 10.68 | 10.83 | 10.66 | 10.82 | 299,963 | +0.14(+1.35%) |
Sep 17, 2018 | 10.70 | 10.77 | 10.66 | 10.67 | 175,686 | +0.01(+0.08%) |
Sep 14, 2018 | 10.74 | 10.81 | 10.67 | 10.67 | 160,283 | -0.03(-0.24%) |
Sep 13, 2018 | 10.73 | 10.73 | 10.64 | 10.69 | 203,223 | +0.04(+0.40%) |
Sep 12, 2018 | 10.39 | 10.67 | 10.39 | 10.65 | 238,707 | +0.26(+2.53%) |
Sep 11, 2018 | 10.33 | 10.42 | 10.29 | 10.39 | 146,646 | +0.01(+0.08%) |
Sep 10, 2018 | 10.44 | 10.56 | 10.32 | 10.38 | 229,424 | +0.05(+0.49%) |
Sep 07, 2018 | 10.24 | 10.34 | 10.18 | 10.33 | 214,183 | +0.01(+0.08%) |
Sep 06, 2018 | 10.45 | 10.50 | 10.23 | 10.32 | 464,945 | -0.14(-1.38%) |
Sep 05, 2018 | 10.57 | 10.57 | 10.36 | 10.46 | 198,624 | -0.14(-1.36%) |
Sep 04, 2018 | 10.73 | 10.75 | 10.53 | 10.61 | 218,748 | -0.18(-1.65%) |
Aug 31, 2018 | 10.78 | 10.78 | 10.78 | 0 | -0.03(-0.31%) | |
Aug 30, 2018 | 10.75 | 10.84 | 10.72 | 10.82 | 145,044 | -0.05(-0.47%) |
Aug 29, 2018 | 10.73 | 10.90 | 10.73 | 10.87 | 261,284 | +0.13(+1.18%) |
Aug 28, 2018 | 10.77 | 10.87 | 10.70 | 10.74 | 147,535 | -0.03(-0.24%) |
Aug 27, 2018 | 10.72 | 10.80 | 10.69 | 10.77 | 147,753 | +0.05(+0.47%) |
Aug 24, 2018 | 10.69 | 10.78 | 10.69 | 10.72 | 134,218 | +0.08(+0.80%) |
Aug 23, 2018 | 10.71 | 10.73 | 10.62 | 10.63 | 154,656 | -0.08(-0.71%) |
Aug 22, 2018 | 10.61 | 10.75 | 10.52 | 10.71 | 189,100 | +0.13(+1.20%) |
Aug 21, 2018 | 10.69 | 10.73 | 10.53 | 10.58 | 529,605 | -0.08(-0.72%) |
Aug 20, 2018 | 10.63 | 10.72 | 10.63 | 10.66 | 123,768 | +0.05(+0.48%) |
Aug 17, 2018 | 10.60 | 10.68 | 10.54 | 10.61 | 131,033 | +0.03(+0.32%) |
Aug 16, 2018 | 10.51 | 10.64 | 10.51 | 10.57 | 339,588 | +0.12(+1.14%) |
Aug 15, 2018 | 10.66 | 10.67 | 10.38 | 10.45 | 309,982 | -0.31(-2.91%) |
Aug 14, 2018 | 10.56 | 10.79 | 10.56 | 10.77 | 155,818 | +0.20(+1.93%) |
Aug 13, 2018 | 10.74 | 10.76 | 10.51 | 10.56 | 333,750 | -0.25(-2.35%) |
Aug 10, 2018 | 10.94 | 10.98 | 10.81 | 10.82 | 198,024 | -0.14(-1.24%) |
Aug 09, 2018 | 10.96 | 11.01 | 10.94 | 10.95 | 130,334 | -0.04(-0.39%) |
Aug 08, 2018 | 10.99 | 11.03 | 10.91 | 11.00 | 223,982 | -0.07(-0.61%) |
Aug 07, 2018 | 11.11 | 11.27 | 11.02 | 11.06 | 244,225 | -0.08(-0.69%) |
Aug 06, 2018 | 11.28 | 11.32 | 11.06 | 11.14 | 217,215 | -0.10(-0.90%) |
Aug 03, 2018 | 11.12 | 11.31 | 11.08 | 11.24 | 227,628 | +0.18(+1.61%) |
Aug 02, 2018 | 11.05 | 11.19 | 10.95 | 11.06 | 420,107 | -0.09(-0.84%) |
Aug 01, 2018 | 11.17 | 11.21 | 11.12 | 11.16 | 136,564 | -0.01(-0.08%) |
Jul 31, 2018 | 11.13 | 11.23 | 11.04 | 11.17 | 260,346 | +0.07(+0.61%) |
Jul 30, 2018 | 11.22 | 11.22 | 11.02 | 11.10 | 298,690 | +0.00(+0.00%) |
Jul 27, 2018 | 11.38 | 11.39 | 10.96 | 11.10 | 437,801 | -0.24(-2.09%) |
Jul 26, 2018 | 10.90 | 11.40 | 10.87 | 11.34 | 1,088,418 | +0.47(+4.37%) |
Jul 25, 2018 | 10.69 | 10.87 | 10.69 | 10.86 | 345,674 | +0.12(+1.10%) |
Jul 24, 2018 | 10.81 | 10.90 | 10.69 | 10.74 | 661,374 | +0.04(+0.40%) |
Jul 23, 2018 | 10.84 | 10.85 | 10.65 | 10.70 | 139,393 | -0.15(-1.41%) |
Jul 20, 2018 | 10.50 | 10.90 | 10.50 | 10.85 | 823,216 | +0.36(+3.48%) |
Jul 19, 2018 | 10.64 | 10.73 | 10.39 | 10.49 | 1,080,530 | -0.34(-3.13%) |
Jul 18, 2018 | 10.90 | 10.94 | 10.74 | 10.83 | 406,685 | -0.02(-0.16%) |
Jul 17, 2018 | 10.73 | 10.89 | 10.73 | 10.84 | 186,155 | +0.04(+0.39%) |
Jul 16, 2018 | 10.91 | 10.93 | 10.75 | 10.80 | 122,820 | -0.14(-1.32%) |
Jul 13, 2018 | 10.81 | 10.95 | 10.81 | 10.95 | 215,779 | +0.08(+0.70%) |
Jul 12, 2018 | 10.89 | 10.99 | 10.85 | 10.87 | 278,434 | -0.03(-0.23%) |
Jul 11, 2018 | 10.98 | 11.05 | 10.87 | 10.90 | 164,168 | -0.16(-1.46%) |
Jul 10, 2018 | 11.07 | 11.12 | 11.02 | 11.06 | 146,993 | -0.03(-0.31%) |
Jul 09, 2018 | 11.11 | 11.18 | 11.06 | 11.09 | 327,591 | -0.03(-0.30%) |
Jul 06, 2018 | 10.99 | 11.14 | 10.99 | 11.12 | 152,746 | +0.16(+1.47%) |
Jul 05, 2018 | 10.98 | 11.00 | 10.90 | 10.96 | 141,685 | +0.04(+0.39%) |
Jul 03, 2018 | 10.92 | 10.92 | 10.92 | 0 | +0.09(+0.86%) |