Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
Jul 02, 2018 | 10.22 | 10.22 | 9.984 | 10.04 | 2,303,807 | -0.22(-2.10%) |
Jun 29, 2018 | 9.697 | 10.28 | 9.679 | 10.26 | 6,169,497 | +0.70(+7.37%) |
Jun 28, 2018 | 9.209 | 9.688 | 9.144 | 9.557 | 2,092,630 | +0.34(+3.67%) |
Jun 27, 2018 | 9.500 | 9.510 | 9.200 | 9.219 | 1,583,349 | -0.22(-2.29%) |
Jun 26, 2018 | 9.247 | 9.453 | 9.219 | 9.435 | 1,133,361 | +0.21(+2.24%) |
Jun 25, 2018 | 9.388 | 9.416 | 9.200 | 9.228 | 626,717 | -0.23(-2.38%) |
Jun 22, 2018 | 9.435 | 9.500 | 9.406 | 9.453 | 1,752,324 | +0.16(+1.72%) |
Jun 21, 2018 | 9.397 | 9.435 | 9.266 | 9.294 | 368,337 | -0.13(-1.39%) |
Jun 20, 2018 | 9.388 | 9.463 | 9.322 | 9.425 | 1,555,437 | +0.09(+1.01%) |
Jun 19, 2018 | 9.341 | 9.449 | 9.298 | 9.331 | 664,356 | -0.08(-0.80%) |
Jun 18, 2018 | 9.275 | 9.406 | 9.257 | 9.406 | 836,406 | +0.08(+0.91%) |
Jun 15, 2018 | 9.622 | 9.237 | 9.322 | 4,502,823 | -0.30(-3.12%) | |
Jun 14, 2018 | 9.632 | 9.754 | 9.594 | 9.622 | 1,220,616 | -0.01(-0.10%) |
Jun 13, 2018 | 9.763 | 9.772 | 9.557 | 9.632 | 1,251,380 | -0.13(-1.35%) |
Jun 12, 2018 | 9.763 | 9.815 | 9.641 | 9.763 | 1,973,216 | +0.01(+0.10%) |
Jun 11, 2018 | 9.172 | 9.810 | 9.129 | 9.754 | 1,631,594 | +0.56(+6.13%) |
Jun 08, 2018 | 9.228 | 9.237 | 9.106 | 9.190 | 949,862 | -0.04(-0.41%) |
Jun 07, 2018 | 9.341 | 9.359 | 9.190 | 9.228 | 793,558 | -0.11(-1.21%) |
Jun 06, 2018 | 9.298 | 9.341 | 582,213 | -0.16(-1.68%) | ||
Jun 05, 2018 | 9.322 | 9.514 | 9.312 | 9.500 | 1,188,358 | +0.20(+2.12%) |
Jun 04, 2018 | 9.247 | 9.341 | 9.200 | 9.303 | 893,217 | +0.02(+0.20%) |