Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 19, 2018 | 10.43 | 10.43 | 10.43 | 0 | +0.16(+1.56%) | |
Dec 18, 2018 | 10.54 | 10.54 | 10.21 | 10.27 | 5,650,802 | -0.29(-2.75%) |
Dec 17, 2018 | 10.75 | 10.77 | 10.39 | 10.56 | 9,849,002 | -0.26(-2.40%) |
Dec 14, 2018 | 10.73 | 10.87 | 10.72 | 10.82 | 6,801,000 | +0.03(+0.28%) |
Dec 13, 2018 | 10.58 | 10.89 | 10.58 | 10.79 | 8,156,331 | +0.20(+1.89%) |
Dec 12, 2018 | 10.58 | 10.70 | 10.56 | 10.59 | 3,993,520 | +0.10(+0.95%) |
Dec 11, 2018 | 10.65 | 10.72 | 10.42 | 10.49 | 4,021,444 | +0.03(+0.29%) |
Dec 10, 2018 | 10.59 | 10.63 | 10.31 | 10.46 | 3,093,325 | -0.20(-1.88%) |
Dec 07, 2018 | 10.89 | 10.89 | 10.59 | 10.66 | 4,832,700 | -0.05(-0.47%) |
Dec 06, 2018 | 10.75 | 10.82 | 10.49 | 10.71 | 5,423,226 | -0.21(-1.92%) |
Dec 04, 2018 | 11.07 | 11.27 | 10.92 | 10.92 | 2,065,500 | -0.20(-1.80%) |
Dec 03, 2018 | 11.02 | 11.16 | 11.00 | 11.12 | 4,683,241 | +0.25(+2.30%) |
Nov 30, 2018 | 11.00 | 11.00 | 10.77 | 10.87 | 11,579,500 | -0.17(-1.54%) |
Nov 29, 2018 | 10.73 | 11.12 | 10.73 | 11.04 | 8,151,494 | +0.26(+2.41%) |
Nov 28, 2018 | 10.66 | 10.83 | 10.54 | 10.78 | 1,155,213 | +0.13(+1.22%) |
Nov 27, 2018 | 10.73 | 10.84 | 10.64 | 10.65 | 1,868,182 | -0.11(-1.02%) |
Nov 26, 2018 | 10.78 | 11.00 | 10.74 | 10.76 | 1,016,227 | +0.07(+0.65%) |
Nov 23, 2018 | 11.02 | 11.10 | 10.69 | 10.69 | 787,900 | -0.51(-4.55%) |
Nov 21, 2018 | 11.20 | 11.20 | 11.20 | 0 | +0.20(+1.82%) | |
Nov 20, 2018 | 10.99 | 11.14 | 10.85 | 11.00 | 3,427,605 | -0.10(-0.90%) |
Nov 19, 2018 | 10.80 | 11.17 | 10.80 | 11.10 | 2,908,688 | +0.25(+2.30%) |
Nov 16, 2018 | 10.77 | 10.89 | 10.71 | 10.85 | 2,514,000 | +0.08(+0.74%) |
Nov 15, 2018 | 10.70 | 10.86 | 10.66 | 10.77 | 2,008,891 | +0.04(+0.37%) |
Nov 14, 2018 | 10.90 | 10.93 | 10.60 | 10.73 | 2,306,558 | -0.01(-0.09%) |
Nov 13, 2018 | 10.82 | 10.92 | 10.66 | 10.74 | 3,462,079 | -0.10(-0.92%) |
Nov 12, 2018 | 10.81 | 10.89 | 10.75 | 10.84 | 2,265,827 | +0.07(+0.65%) |
Nov 09, 2018 | 10.66 | 10.93 | 10.55 | 10.77 | 4,467,900 | +0.01(+0.09%) |
Nov 08, 2018 | 10.79 | 10.91 | 10.70 | 10.76 | 3,686,818 | -0.06(-0.55%) |
Nov 07, 2018 | 10.90 | 11.03 | 10.73 | 10.82 | 8,221,557 | -0.03(-0.28%) |
Nov 06, 2018 | 10.63 | 10.88 | 10.63 | 10.85 | 5,998,187 | +0.23(+2.17%) |
Nov 05, 2018 | 10.43 | 10.65 | 10.31 | 10.62 | 2,164,834 | +0.33(+3.20%) |
Nov 02, 2018 | 10.37 | 10.47 | 10.16 | 10.29 | 2,494,177 | -0.09(-0.84%) |
Nov 01, 2018 | 10.26 | 10.40 | 10.22 | 10.38 | 1,187,427 | +0.15(+1.52%) |
Oct 31, 2018 | 10.12 | 10.29 | 10.04 | 10.22 | 1,238,334 | +0.23(+2.33%) |
Oct 30, 2018 | 9.971 | 10.06 | 9.826 | 9.991 | 2,374,624 | +0.01(+0.10%) |
Oct 29, 2018 | 10.26 | 10.32 | 9.899 | 9.981 | 2,187,708 | -0.24(-2.37%) |
Oct 26, 2018 | 10.19 | 10.31 | 9.894 | 10.22 | 1,875,539 | +0.01(+0.09%) |
Oct 25, 2018 | 10.40 | 10.43 | 10.19 | 10.21 | 2,342,485 | -0.10(-0.94%) |
Oct 24, 2018 | 10.60 | 10.63 | 10.31 | 10.31 | 2,105,061 | -0.28(-2.65%) |
Oct 23, 2018 | 10.47 | 10.63 | 10.27 | 10.59 | 2,073,440 | +0.02(+0.18%) |
Oct 22, 2018 | 10.72 | 10.77 | 10.54 | 10.57 | 670,320 | -0.14(-1.27%) |
Oct 19, 2018 | 10.59 | 10.85 | 10.59 | 10.71 | 991,328 | +0.13(+1.19%) |
Oct 18, 2018 | 10.62 | 10.74 | 10.58 | 10.58 | 2,505,909 | -0.10(-0.91%) |
Oct 17, 2018 | 10.94 | 10.94 | 10.63 | 10.68 | 2,262,187 | -0.29(-2.65%) |
Oct 16, 2018 | 10.65 | 11.01 | 10.62 | 10.97 | 2,357,181 | +0.37(+3.47%) |
Oct 15, 2018 | 10.47 | 10.72 | 10.47 | 10.60 | 1,788,962 | +0.14(+1.29%) |
Oct 12, 2018 | 10.61 | 10.61 | 10.35 | 10.47 | 2,477,649 | +0.01(+0.09%) |
Oct 11, 2018 | 10.65 | 10.70 | 10.40 | 10.46 | 1,899,320 | -0.24(-2.26%) |
Oct 10, 2018 | 11.04 | 11.04 | 10.69 | 10.70 | 2,440,716 | -0.34(-3.07%) |
Oct 09, 2018 | 11.05 | 11.10 | 10.93 | 11.04 | 2,283,609 | +0.01(+0.09%) |
Oct 08, 2018 | 10.99 | 11.10 | 10.98 | 11.03 | 1,735,835 | -0.01(-0.09%) |
Oct 05, 2018 | 11.07 | 11.10 | 10.96 | 11.04 | 16,180,027 | -0.05(-0.44%) |
Oct 04, 2018 | 11.04 | 11.11 | 10.98 | 11.08 | 3,507,878 | +0.04(+0.35%) |
Oct 03, 2018 | 10.99 | 11.09 | 10.89 | 11.05 | 2,161,705 | +0.12(+1.06%) |
Oct 02, 2018 | 10.88 | 10.98 | 10.78 | 10.93 | 1,279,142 | +0.05(+0.44%) |
Oct 01, 2018 | 10.67 | 10.94 | 10.67 | 10.88 | 1,032,310 | +0.24(+2.27%) |
Sep 28, 2018 | 10.57 | 10.70 | 10.55 | 10.64 | 2,367,226 | +0.00(+0.00%) |
Sep 27, 2018 | 10.65 | 10.69 | 10.60 | 10.64 | 1,571,876 | +0.02(+0.18%) |
Sep 26, 2018 | 10.79 | 10.83 | 10.58 | 10.62 | 1,982,527 | -0.20(-1.88%) |
Sep 25, 2018 | 11.11 | 11.19 | 10.81 | 10.82 | 1,955,421 | -0.28(-2.53%) |
Sep 24, 2018 | 11.25 | 11.34 | 11.10 | 11.10 | 2,857,248 | -0.13(-1.12%) |
Sep 21, 2018 | 11.26 | 11.35 | 11.14 | 11.23 | 3,092,569 | +0.00(+0.00%) |
Sep 20, 2018 | 11.31 | 11.36 | 11.19 | 11.23 | 2,349,450 | -0.06(-0.51%) |
Sep 19, 2018 | 11.28 | 11.34 | 11.16 | 11.29 | 2,084,975 | +0.00(+0.00%) |
Sep 18, 2018 | 11.08 | 11.38 | 10.98 | 11.29 | 3,310,938 | +0.40(+3.64%) |
Sep 17, 2018 | 10.96 | 11.12 | 10.85 | 10.89 | 724,731 | -0.08(-0.71%) |
Sep 14, 2018 | 11.09 | 11.09 | 10.88 | 10.97 | 1,590,753 | -0.15(-1.39%) |
Sep 13, 2018 | 11.18 | 11.21 | 11.07 | 11.12 | 1,047,926 | -0.04(-0.35%) |
Sep 12, 2018 | 11.22 | 11.25 | 10.98 | 11.16 | 1,767,152 | -0.03(-0.26%) |
Sep 11, 2018 | 11.03 | 11.21 | 10.95 | 11.19 | 1,252,393 | +0.17(+1.58%) |
Sep 10, 2018 | 11.05 | 11.08 | 10.95 | 11.02 | 1,495,707 | +0.00(+0.00%) |
Sep 07, 2018 | 11.06 | 11.13 | 10.90 | 11.02 | 1,871,407 | -0.10(-0.87%) |
Sep 06, 2018 | 11.21 | 11.22 | 11.03 | 11.11 | 1,419,007 | -0.11(-0.95%) |
Sep 05, 2018 | 11.09 | 11.23 | 10.95 | 11.22 | 1,880,524 | +0.11(+0.96%) |
Sep 04, 2018 | 10.90 | 11.19 | 10.90 | 11.11 | 2,138,371 | +0.21(+1.95%) |
Aug 31, 2018 | 10.90 | 10.90 | 10.90 | 0 | -0.15(-1.32%) | |
Aug 30, 2018 | 11.02 | 11.08 | 10.93 | 11.05 | 1,178,551 | +0.03(+0.26%) |
Aug 29, 2018 | 11.15 | 11.15 | 10.93 | 11.02 | 1,507,913 | -0.09(-0.78%) |
Aug 28, 2018 | 11.28 | 11.36 | 10.96 | 11.10 | 1,362,074 | -0.16(-1.46%) |
Aug 27, 2018 | 11.23 | 11.28 | 11.03 | 11.27 | 955,381 | +0.06(+0.52%) |
Aug 24, 2018 | 11.13 | 11.25 | 11.07 | 11.21 | 2,036,370 | +0.20(+1.85%) |
Aug 23, 2018 | 11.08 | 11.20 | 10.99 | 11.01 | 1,748,330 | -0.10(-0.87%) |
Aug 22, 2018 | 11.03 | 11.23 | 11.03 | 11.10 | 1,337,388 | +0.08(+0.70%) |
Aug 21, 2018 | 11.18 | 11.21 | 11.02 | 11.03 | 791,201 | -0.14(-1.21%) |
Aug 20, 2018 | 11.18 | 11.20 | 11.06 | 11.16 | 674,550 | +0.00(+0.00%) |
Aug 17, 2018 | 10.97 | 11.20 | 10.82 | 11.16 | 2,033,581 | +0.19(+1.77%) |
Aug 16, 2018 | 10.94 | 10.99 | 10.81 | 10.97 | 1,257,127 | +0.12(+1.07%) |
Aug 15, 2018 | 10.89 | 10.92 | 10.70 | 10.85 | 1,225,585 | -0.07(-0.62%) |
Aug 14, 2018 | 10.95 | 11.07 | 10.89 | 10.92 | 1,156,193 | +0.02(+0.18%) |
Aug 13, 2018 | 11.11 | 11.17 | 10.79 | 10.90 | 1,869,215 | -0.27(-2.43%) |
Aug 10, 2018 | 11.21 | 11.38 | 11.14 | 11.17 | 7,451,129 | -0.04(-0.35%) |
Aug 09, 2018 | 10.94 | 11.23 | 10.94 | 11.21 | 2,067,580 | +0.29(+2.66%) |
Aug 08, 2018 | 10.84 | 11.02 | 10.82 | 10.92 | 1,817,264 | +0.07(+0.62%) |
Aug 07, 2018 | 11.18 | 11.27 | 10.85 | 10.85 | 2,438,296 | -0.30(-2.69%) |
Aug 06, 2018 | 10.82 | 11.18 | 10.82 | 11.15 | 1,609,239 | +0.31(+2.86%) |
Aug 03, 2018 | 11.08 | 11.17 | 10.81 | 10.84 | 1,374,474 | -0.08(-0.77%) |
Aug 02, 2018 | 10.67 | 11.13 | 10.50 | 10.93 | 2,214,558 | +0.29(+2.74%) |
Aug 01, 2018 | 10.53 | 10.75 | 10.43 | 10.64 | 1,165,791 | +0.08(+0.80%) |
Jul 31, 2018 | 10.35 | 10.63 | 10.33 | 10.55 | 654,435 | +0.22(+2.09%) |
Jul 30, 2018 | 10.22 | 10.38 | 10.22 | 10.34 | 894,027 | +0.12(+1.19%) |
Jul 27, 2018 | 10.39 | 10.47 | 10.19 | 10.21 | 1,018,898 | -0.18(-1.72%) |
Jul 26, 2018 | 10.24 | 10.45 | 10.20 | 10.39 | 863,768 | +0.11(+1.10%) |
Jul 25, 2018 | 10.23 | 10.35 | 10.11 | 10.28 | 2,412,725 | +0.04(+0.37%) |
Jul 24, 2018 | 10.21 | 10.32 | 10.19 | 10.24 | 1,866,835 | +0.04(+0.37%) |
Jul 23, 2018 | 10.23 | 10.28 | 10.06 | 10.20 | 1,499,525 | -0.02(-0.18%) |
Jul 20, 2018 | 10.61 | 10.63 | 10.19 | 10.22 | 1,667,772 | -0.40(-3.80%) |
Jul 19, 2018 | 10.71 | 10.87 | 10.46 | 10.63 | 5,063,111 | +0.69(+6.99%) |
Jul 18, 2018 | 10.02 | 10.04 | 9.899 | 9.932 | 2,459,559 | -0.08(-0.84%) |
Jul 17, 2018 | 10.22 | 10.24 | 9.998 | 10.02 | 1,263,979 | -0.24(-2.38%) |
Jul 16, 2018 | 10.24 | 10.27 | 10.12 | 10.26 | 796,120 | -0.05(-0.46%) |
Jul 13, 2018 | 10.31 | 10.35 | 10.21 | 10.31 | 1,618,020 | +0.03(+0.27%) |
Jul 12, 2018 | 10.14 | 10.31 | 10.07 | 10.28 | 1,615,928 | +0.15(+1.48%) |
Jul 11, 2018 | 10.21 | 10.25 | 10.11 | 10.13 | 1,260,676 | -0.09(-0.92%) |
Jul 10, 2018 | 10.14 | 10.26 | 10.14 | 10.22 | 1,584,701 | +0.08(+0.83%) |
Jul 09, 2018 | 10.19 | 10.23 | 10.06 | 10.14 | 1,763,983 | -0.04(-0.37%) |
Jul 06, 2018 | 9.988 | 10.24 | 9.951 | 10.18 | 1,966,630 | +0.17(+1.69%) |
Jul 05, 2018 | 10.12 | 10.26 | 9.979 | 10.01 | 1,522,297 | -0.03(-0.28%) |
Jul 03, 2018 | 10.04 | 10.04 | 10.04 | 0 | -0.01(-0.09%) |