Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.43 | 12.00 | 10.43 | 11.38 | 31,223,600 | +1.19(+11.68%) |
Sep 27, 2018 | 10.35 | 10.35 | 10.14 | 10.19 | 4,289,652 | -0.13(-1.26%) |
Sep 26, 2018 | 10.35 | 10.44 | 10.25 | 10.32 | 2,410,183 | -0.08(-0.77%) |
Sep 25, 2018 | 10.41 | 10.61 | 10.40 | 10.40 | 2,546,959 | -0.02(-0.19%) |
Sep 24, 2018 | 10.40 | 10.49 | 10.27 | 10.42 | 2,893,561 | +0.01(+0.10%) |
Sep 21, 2018 | 10.34 | 10.44 | 10.29 | 10.41 | 3,544,400 | +0.07(+0.68%) |
Sep 20, 2018 | 10.23 | 10.38 | 10.17 | 10.34 | 4,302,326 | +0.13(+1.27%) |
Sep 19, 2018 | 10.24 | 10.29 | 10.12 | 10.21 | 2,068,302 | -0.05(-0.49%) |
Sep 18, 2018 | 10.13 | 10.31 | 10.12 | 10.26 | 2,325,349 | +0.15(+1.48%) |
Sep 17, 2018 | 10.16 | 10.35 | 10.08 | 10.11 | 2,787,620 | -0.19(-1.84%) |
Sep 14, 2018 | 10.28 | 10.38 | 10.21 | 10.30 | 2,520,400 | +0.04(+0.39%) |
Sep 13, 2018 | 10.34 | 10.45 | 10.23 | 10.26 | 2,316,909 | -0.02(-0.19%) |
Sep 12, 2018 | 10.30 | 10.36 | 10.12 | 10.28 | 2,543,774 | -0.02(-0.19%) |
Sep 11, 2018 | 9.910 | 10.30 | 9.895 | 10.30 | 2,679,028 | +0.33(+3.31%) |
Sep 10, 2018 | 10.10 | 10.12 | 9.915 | 9.970 | 3,339,891 | -0.05(-0.50%) |
Sep 07, 2018 | 9.810 | 10.10 | 9.670 | 10.02 | 2,966,400 | +0.17(+1.73%) |
Sep 06, 2018 | 10.00 | 10.10 | 9.780 | 9.850 | 4,271,210 | -0.12(-1.20%) |
Sep 05, 2018 | 10.61 | 10.63 | 9.960 | 9.970 | 5,702,358 | -0.67(-6.30%) |
Sep 04, 2018 | 10.55 | 10.65 | 10.43 | 10.64 | 2,749,356 | -0.03(-0.28%) |
Aug 31, 2018 | 10.67 | 10.67 | 10.67 | 0 | +0.07(+0.66%) | |
Aug 30, 2018 | 10.75 | 10.78 | 10.56 | 10.60 | 2,673,028 | -0.22(-2.03%) |
Aug 29, 2018 | 10.97 | 11.04 | 10.73 | 10.82 | 4,151,034 | -0.12(-1.10%) |
Aug 28, 2018 | 10.86 | 11.00 | 10.75 | 10.94 | 4,236,486 | +0.16(+1.48%) |
Aug 27, 2018 | 10.75 | 10.81 | 10.60 | 10.78 | 6,416,966 | +0.18(+1.70%) |
Aug 24, 2018 | 10.39 | 10.65 | 10.30 | 10.60 | 5,284,900 | +0.34(+3.31%) |
Aug 23, 2018 | 10.13 | 10.44 | 10.10 | 10.26 | 4,653,148 | +0.09(+0.88%) |
Aug 22, 2018 | 10.09 | 10.25 | 10.06 | 10.17 | 2,676,717 | +0.05(+0.49%) |
Aug 21, 2018 | 10.15 | 10.29 | 10.07 | 10.12 | 2,315,840 | -0.02(-0.20%) |
Aug 20, 2018 | 10.07 | 10.17 | 10.04 | 10.14 | 2,599,755 | +0.07(+0.70%) |
Aug 17, 2018 | 10.12 | 10.12 | 9.880 | 10.07 | 2,554,900 | -0.01(-0.10%) |
Aug 16, 2018 | 10.00 | 10.16 | 9.980 | 10.08 | 2,018,560 | +0.13(+1.31%) |
Aug 15, 2018 | 10.10 | 10.19 | 9.900 | 9.950 | 3,612,911 | -0.27(-2.64%) |
Aug 14, 2018 | 10.39 | 10.40 | 10.16 | 10.22 | 1,879,601 | -0.07(-0.68%) |
Aug 13, 2018 | 10.32 | 10.47 | 10.26 | 10.29 | 2,976,990 | -0.01(-0.10%) |
Aug 10, 2018 | 10.36 | 10.38 | 10.20 | 10.30 | 3,731,900 | -0.16(-1.53%) |
Aug 09, 2018 | 10.33 | 10.52 | 10.30 | 10.46 | 3,898,895 | +0.14(+1.36%) |
Aug 08, 2018 | 9.870 | 10.35 | 9.860 | 10.32 | 5,291,703 | +0.47(+4.77%) |
Aug 07, 2018 | 10.18 | 10.29 | 9.780 | 9.850 | 6,670,152 | -0.34(-3.34%) |
Aug 06, 2018 | 10.10 | 10.22 | 10.05 | 10.19 | 2,417,834 | +0.12(+1.19%) |
Aug 03, 2018 | 10.03 | 10.08 | 9.830 | 10.07 | 3,763,600 | +0.06(+0.60%) |
Aug 02, 2018 | 9.650 | 10.04 | 9.640 | 10.01 | 3,808,461 | +0.27(+2.77%) |
Aug 01, 2018 | 9.800 | 9.880 | 9.670 | 9.740 | 2,642,747 | -0.07(-0.71%) |
Jul 31, 2018 | 9.720 | 9.890 | 9.460 | 9.810 | 5,036,958 | +0.11(+1.13%) |
Jul 30, 2018 | 10.03 | 10.05 | 9.600 | 9.700 | 6,167,763 | -0.29(-2.90%) |
Jul 27, 2018 | 10.30 | 10.30 | 9.960 | 9.990 | 4,303,600 | -0.27(-2.63%) |
Jul 26, 2018 | 10.26 | 10.35 | 10.14 | 10.26 | 3,542,087 | -0.06(-0.58%) |
Jul 25, 2018 | 10.30 | 10.35 | 10.06 | 10.32 | 3,370,389 | +0.09(+0.88%) |
Jul 24, 2018 | 10.43 | 10.50 | 10.20 | 10.23 | 3,729,429 | -0.16(-1.54%) |
Jul 23, 2018 | 10.38 | 10.44 | 10.05 | 10.39 | 5,464,950 | +0.11(+1.07%) |
Jul 20, 2018 | 10.63 | 10.63 | 10.27 | 10.28 | 7,461,420 | -0.05(-0.48%) |
Jul 19, 2018 | 9.930 | 10.47 | 9.880 | 10.33 | 14,435,307 | +0.32(+3.20%) |
Jul 18, 2018 | 10.15 | 10.15 | 10.00 | 10.01 | 2,194,848 | -0.10(-0.99%) |
Jul 17, 2018 | 10.01 | 10.15 | 9.910 | 10.11 | 2,891,265 | +0.01(+0.10%) |
Jul 16, 2018 | 10.20 | 10.23 | 10.09 | 10.10 | 1,791,755 | -0.10(-0.98%) |
Jul 13, 2018 | 10.10 | 10.22 | 10.08 | 10.20 | 2,668,833 | +0.11(+1.09%) |
Jul 12, 2018 | 9.910 | 10.13 | 9.910 | 10.09 | 2,979,728 | +0.21(+2.13%) |
Jul 11, 2018 | 9.960 | 10.02 | 9.855 | 9.880 | 2,552,139 | -0.20(-1.98%) |
Jul 10, 2018 | 10.02 | 10.16 | 9.950 | 10.08 | 2,630,571 | +0.04(+0.40%) |
Jul 09, 2018 | 9.970 | 10.07 | 9.855 | 10.04 | 3,092,808 | +0.12(+1.21%) |
Jul 06, 2018 | 9.820 | 9.960 | 9.800 | 9.920 | 2,727,224 | +0.12(+1.22%) |
Jul 05, 2018 | 10.09 | 10.09 | 9.775 | 9.800 | 5,087,237 | -0.20(-2.00%) |
Jul 03, 2018 | 10.00 | 10.00 | 10.00 | 0 | +0.04(+0.40%) |