Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 10.74 | 10.74 | 10.74 | 0 | -0.02(-0.23%) | |
Aug 30, 2018 | 10.68 | 10.77 | 10.66 | 10.76 | 758,614 | +0.07(+0.69%) |
Aug 29, 2018 | 10.63 | 10.70 | 10.61 | 10.69 | 1,165,208 | +0.07(+0.64%) |
Aug 28, 2018 | 10.59 | 10.63 | 10.57 | 10.62 | 824,653 | +0.02(+0.18%) |
Aug 27, 2018 | 10.56 | 10.62 | 10.54 | 10.60 | 856,392 | +0.01(+0.12%) |
Aug 24, 2018 | 10.55 | 10.60 | 10.52 | 10.59 | 612,164 | +0.05(+0.47%) |
Aug 23, 2018 | 10.66 | 10.71 | 10.52 | 10.54 | 977,561 | -0.11(-1.05%) |
Aug 22, 2018 | 10.66 | 10.74 | 10.64 | 10.65 | 659,585 | -0.04(-0.35%) |
Aug 21, 2018 | 10.58 | 10.72 | 10.58 | 10.69 | 1,004,636 | +0.09(+0.82%) |
Aug 20, 2018 | 10.58 | 10.62 | 10.54 | 10.60 | 780,158 | +0.05(+0.47%) |
Aug 17, 2018 | 10.53 | 10.61 | 10.52 | 10.55 | 1,066,110 | +0.03(+0.29%) |
Aug 16, 2018 | 10.43 | 10.55 | 10.41 | 10.52 | 922,704 | +0.12(+1.19%) |
Aug 15, 2018 | 10.43 | 10.50 | 10.37 | 10.40 | 687,950 | -0.05(-0.47%) |
Aug 14, 2018 | 10.43 | 10.47 | 10.39 | 10.45 | 520,732 | +0.05(+0.48%) |
Aug 13, 2018 | 10.41 | 10.43 | 10.34 | 10.40 | 618,863 | +0.06(+0.54%) |
Aug 10, 2018 | 10.35 | 10.39 | 10.29 | 10.34 | 798,693 | -0.05(-0.48%) |
Aug 09, 2018 | 10.33 | 10.43 | 10.32 | 10.39 | 956,026 | +0.08(+0.78%) |
Aug 08, 2018 | 10.36 | 10.36 | 10.24 | 10.31 | 1,088,814 | -0.02(-0.18%) |
Aug 07, 2018 | 10.42 | 10.45 | 10.29 | 10.33 | 839,488 | -0.07(-0.71%) |
Aug 06, 2018 | 10.36 | 10.40 | 10.29 | 10.40 | 1,030,356 | +0.12(+1.14%) |
Aug 03, 2018 | 10.29 | 10.32 | 10.20 | 10.29 | 916,466 | -0.01(-0.06%) |
Aug 02, 2018 | 10.22 | 10.32 | 10.16 | 10.29 | 997,483 | +0.05(+0.48%) |
Aug 01, 2018 | 9.952 | 10.32 | 9.952 | 10.24 | 1,779,518 | +0.36(+3.63%) |
Jul 31, 2018 | 9.822 | 9.887 | 9.760 | 9.884 | 1,612,866 | +0.07(+0.76%) |
Jul 30, 2018 | 9.729 | 9.856 | 9.711 | 9.810 | 1,037,120 | +0.11(+1.15%) |
Jul 27, 2018 | 9.804 | 9.835 | 9.665 | 9.699 | 1,162,529 | -0.12(-1.20%) |
Jul 26, 2018 | 9.878 | 9.921 | 9.797 | 9.816 | 1,885,261 | -0.04(-0.38%) |
Jul 25, 2018 | 9.853 | 9.896 | 9.822 | 9.853 | 1,345,821 | +0.01(+0.13%) |
Jul 24, 2018 | 9.971 | 9.971 | 9.835 | 9.841 | 1,018,350 | -0.12(-1.18%) |
Jul 23, 2018 | 9.872 | 10.01 | 9.872 | 9.958 | 1,509,654 | +0.11(+1.07%) |
Jul 20, 2018 | 9.816 | 9.872 | 9.813 | 9.853 | 1,251,152 | +0.03(+0.31%) |
Jul 19, 2018 | 9.841 | 9.853 | 9.791 | 9.822 | 1,331,450 | -0.02(-0.25%) |
Jul 18, 2018 | 9.890 | 9.890 | 9.791 | 9.847 | 1,379,291 | -0.02(-0.19%) |
Jul 17, 2018 | 9.921 | 9.943 | 9.853 | 9.865 | 702,393 | -0.04(-0.44%) |
Jul 16, 2018 | 9.890 | 9.915 | 9.810 | 9.909 | 703,781 | +0.04(+0.38%) |
Jul 13, 2018 | 9.915 | 9.958 | 9.859 | 9.872 | 589,390 | -0.04(-0.37%) |
Jul 12, 2018 | 9.921 | 9.995 | 9.847 | 9.909 | 1,064,780 | +0.02(+0.19%) |
Jul 11, 2018 | 9.921 | 9.964 | 9.884 | 9.890 | 642,547 | -0.06(-0.62%) |
Jul 10, 2018 | 10.02 | 10.04 | 9.933 | 9.952 | 705,808 | -0.05(-0.49%) |
Jul 09, 2018 | 10.01 | 10.08 | 9.977 | 10.00 | 1,239,912 | +0.01(+0.06%) |
Jul 06, 2018 | 9.952 | 10.03 | 9.952 | 9.995 | 965,752 | +0.05(+0.50%) |
Jul 05, 2018 | 9.841 | 9.946 | 9.797 | 9.946 | 1,370,683 | +0.14(+1.39%) |
Jul 03, 2018 | 9.810 | 9.810 | 9.810 | 0 | +0.02(+0.25%) | |
Jul 02, 2018 | 9.643 | 9.785 | 9.643 | 9.785 | 1,239,385 | +0.13(+1.34%) |
Jun 29, 2018 | 9.705 | 9.729 | 9.631 | 9.655 | 826,479 | -0.02(-0.26%) |
Jun 28, 2018 | 9.612 | 9.686 | 9.581 | 9.680 | 2,208,770 | +0.09(+0.90%) |
Jun 27, 2018 | 9.736 | 9.736 | 9.587 | 9.593 | 2,396,538 | -0.14(-1.40%) |
Jun 26, 2018 | 9.742 | 9.804 | 9.711 | 9.729 | 1,387,284 | -0.07(-0.69%) |
Jun 25, 2018 | 9.890 | 9.921 | 9.742 | 9.797 | 1,240,931 | -0.10(-1.00%) |
Jun 22, 2018 | 9.946 | 10.05 | 9.797 | 9.896 | 4,192,433 | -0.02(-0.19%) |
Jun 21, 2018 | 9.909 | 9.940 | 9.872 | 9.915 | 1,425,674 | +0.02(+0.19%) |
Jun 20, 2018 | 9.760 | 9.896 | 9.754 | 9.896 | 1,674,875 | +0.15(+1.59%) |
Jun 19, 2018 | 9.717 | 9.760 | 9.668 | 9.742 | 1,576,172 | +0.00(+0.00%) |
Jun 18, 2018 | 9.680 | 9.754 | 9.680 | 9.742 | 866,018 | +0.03(+0.32%) |
Jun 15, 2018 | 9.733 | 9.680 | 9.711 | 1,875,306 | +0.01(+0.06%) | |
Jun 14, 2018 | 9.692 | 9.773 | 9.649 | 9.705 | 1,168,575 | +0.04(+0.45%) |
Jun 13, 2018 | 9.674 | 9.692 | 9.643 | 9.661 | 1,279,779 | -0.01(-0.06%) |
Jun 12, 2018 | 9.680 | 9.686 | 9.634 | 9.668 | 1,071,193 | -0.01(-0.13%) |
Jun 11, 2018 | 9.686 | 9.705 | 9.655 | 9.680 | 949,878 | +0.00(+0.00%) |
Jun 08, 2018 | 9.581 | 9.711 | 9.553 | 9.680 | 1,443,481 | +0.12(+1.26%) |
Jun 07, 2018 | 9.578 | 9.590 | 9.505 | 9.559 | 1,164,797 | +0.01(+0.13%) |
Jun 06, 2018 | 9.584 | 9.547 | 1,436,723 | +0.01(+0.13%) | ||
Jun 05, 2018 | 9.535 | 9.566 | 9.487 | 9.535 | 2,172,954 | +0.04(+0.45%) |
Jun 04, 2018 | 9.517 | 9.547 | 9.463 | 9.493 | 1,718,859 | +0.01(+0.13%) |