Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.10 | 10.35 | 10.05 | 10.25 | 6,293,800 | +0.10(+0.99%) |
Sep 27, 2018 | 10.15 | 10.30 | 10.00 | 10.15 | 6,018,786 | -0.05(-0.49%) |
Sep 26, 2018 | 10.30 | 10.40 | 10.15 | 10.20 | 6,771,955 | -0.15(-1.45%) |
Sep 25, 2018 | 10.35 | 10.55 | 10.25 | 10.35 | 7,968,842 | -0.05(-0.48%) |
Sep 24, 2018 | 10.60 | 10.65 | 10.35 | 10.40 | 11,350,881 | -0.40(-3.70%) |
Sep 21, 2018 | 11.00 | 11.00 | 10.75 | 10.80 | 30,956,000 | -0.15(-1.37%) |
Sep 20, 2018 | 11.00 | 11.05 | 10.85 | 10.95 | 10,840,318 | +0.00(+0.00%) |
Sep 19, 2018 | 10.85 | 11.00 | 10.75 | 10.95 | 8,599,905 | +0.15(+1.39%) |
Sep 18, 2018 | 10.55 | 10.85 | 10.35 | 10.80 | 14,770,747 | +0.20(+1.89%) |
Sep 17, 2018 | 10.70 | 10.80 | 10.45 | 10.60 | 11,189,904 | -0.05(-0.47%) |
Sep 14, 2018 | 10.55 | 10.80 | 10.45 | 10.65 | 12,955,100 | +0.20(+1.91%) |
Sep 13, 2018 | 10.35 | 10.75 | 10.25 | 10.45 | 25,200,772 | +0.10(+0.97%) |
Sep 12, 2018 | 10.00 | 10.38 | 9.950 | 10.35 | 13,592,859 | +0.30(+2.99%) |
Sep 11, 2018 | 10.00 | 10.15 | 9.700 | 10.05 | 11,119,205 | +0.20(+2.03%) |
Sep 10, 2018 | 9.700 | 9.900 | 9.650 | 9.850 | 9,723,665 | +0.15(+1.55%) |
Sep 07, 2018 | 9.650 | 9.750 | 9.450 | 9.700 | 15,318,900 | +0.10(+1.04%) |
Sep 06, 2018 | 10.05 | 10.15 | 9.600 | 9.600 | 14,533,589 | -0.45(-4.48%) |
Sep 05, 2018 | 10.15 | 10.20 | 9.850 | 10.05 | 10,829,364 | +0.15(+1.52%) |
Sep 04, 2018 | 10.20 | 10.25 | 9.800 | 9.900 | 17,498,800 | -0.30(-2.94%) |
Aug 31, 2018 | 10.20 | 10.20 | 10.20 | 0 | -0.10(-0.97%) | |
Aug 30, 2018 | 10.60 | 10.60 | 10.20 | 10.30 | 14,686,877 | -0.30(-2.83%) |
Aug 29, 2018 | 10.45 | 10.65 | 10.36 | 10.60 | 11,295,960 | +0.20(+1.92%) |
Aug 28, 2018 | 10.35 | 10.52 | 10.30 | 10.40 | 10,728,798 | +0.03(+0.24%) |
Aug 27, 2018 | 10.45 | 10.55 | 10.35 | 10.38 | 7,764,272 | +0.03(+0.24%) |
Aug 24, 2018 | 10.35 | 10.55 | 10.25 | 10.35 | 7,438,400 | +0.05(+0.49%) |
Aug 23, 2018 | 10.35 | 10.55 | 10.17 | 10.30 | 10,190,753 | -0.05(-0.48%) |
Aug 22, 2018 | 10.15 | 10.40 | 10.00 | 10.35 | 10,291,423 | +0.20(+1.97%) |
Aug 21, 2018 | 10.10 | 10.15 | 9.950 | 10.15 | 8,475,073 | +0.10(+1.00%) |
Aug 20, 2018 | 9.950 | 10.08 | 9.880 | 10.05 | 11,410,781 | +0.05(+0.50%) |
Aug 17, 2018 | 9.550 | 10.05 | 9.550 | 10.00 | 13,482,800 | +0.40(+4.17%) |
Aug 16, 2018 | 9.400 | 9.800 | 9.400 | 9.600 | 9,115,036 | +0.30(+3.23%) |
Aug 15, 2018 | 9.500 | 9.600 | 9.200 | 9.300 | 16,627,677 | -0.30(-3.12%) |
Aug 14, 2018 | 9.800 | 9.900 | 9.550 | 9.600 | 17,907,368 | -0.15(-1.54%) |
Aug 13, 2018 | 9.750 | 10.10 | 9.680 | 9.750 | 10,778,694 | -0.05(-0.51%) |
Aug 10, 2018 | 9.800 | 10.05 | 9.700 | 9.800 | 9,913,800 | -0.10(-1.01%) |
Aug 09, 2018 | 9.900 | 10.10 | 9.850 | 9.900 | 15,535,623 | +0.10(+1.02%) |
Aug 08, 2018 | 9.750 | 10.15 | 9.750 | 9.800 | 23,721,484 | +0.05(+0.51%) |
Aug 07, 2018 | 9.850 | 10.00 | 9.750 | 9.750 | 21,784,712 | -0.05(-0.51%) |
Aug 06, 2018 | 9.400 | 9.950 | 9.350 | 9.800 | 24,397,288 | +0.45(+4.81%) |
Aug 03, 2018 | 9.650 | 9.850 | 9.250 | 9.350 | 22,031,000 | -0.35(-3.61%) |
Aug 02, 2018 | 9.600 | 9.750 | 9.450 | 9.700 | 26,817,050 | +0.07(+0.73%) |
Aug 01, 2018 | 11.45 | 11.50 | 8.550 | 9.630 | 98,904,256 | -1.67(-14.78%) |
Jul 31, 2018 | 11.10 | 11.50 | 10.95 | 11.30 | 16,947,234 | +0.30(+2.73%) |
Jul 30, 2018 | 11.25 | 11.35 | 10.95 | 11.00 | 7,983,000 | -0.25(-2.22%) |
Jul 27, 2018 | 11.45 | 11.60 | 11.10 | 11.25 | 8,997,000 | -0.20(-1.75%) |
Jul 26, 2018 | 11.70 | 11.38 | 11.45 | 8,133,271 | -0.15(-1.29%) | |
Jul 25, 2018 | 11.65 | 11.80 | 11.55 | 11.60 | 7,328,077 | -0.10(-0.85%) |
Jul 24, 2018 | 11.65 | 11.85 | 11.60 | 11.70 | 12,914,895 | +0.15(+1.30%) |
Jul 23, 2018 | 11.80 | 11.90 | 11.50 | 11.55 | 8,785,391 | -0.15(-1.28%) |
Jul 20, 2018 | 11.55 | 11.80 | 11.47 | 11.70 | 7,509,772 | +0.15(+1.30%) |
Jul 19, 2018 | 11.40 | 11.68 | 11.20 | 11.55 | 7,525,781 | +0.05(+0.43%) |
Jul 18, 2018 | 11.55 | 11.65 | 11.45 | 11.50 | 6,199,575 | +0.03(+0.22%) |
Jul 17, 2018 | 11.60 | 11.80 | 11.45 | 11.47 | 7,623,170 | -0.18(-1.50%) |
Jul 16, 2018 | 11.55 | 11.80 | 11.40 | 11.65 | 9,704,149 | +0.15(+1.30%) |
Jul 13, 2018 | 11.60 | 11.35 | 11.50 | 4,427,870 | +0.00(+0.00%) | |
Jul 12, 2018 | 11.20 | 11.60 | 11.15 | 11.50 | 12,132,957 | +0.35(+3.14%) |
Jul 11, 2018 | 11.25 | 11.35 | 11.05 | 11.15 | 10,827,177 | -0.25(-2.19%) |
Jul 10, 2018 | 11.40 | 11.47 | 11.22 | 11.40 | 7,021,923 | +0.05(+0.44%) |
Jul 09, 2018 | 11.30 | 11.40 | 11.25 | 11.35 | 9,118,844 | +0.07(+0.67%) |
Jul 06, 2018 | 10.80 | 11.35 | 10.70 | 11.28 | 8,596,240 | +0.47(+4.40%) |
Jul 05, 2018 | 10.60 | 10.95 | 10.55 | 10.80 | 6,929,902 | +0.25(+2.37%) |
Jul 03, 2018 | 10.55 | 10.55 | 10.55 | 0 | +0.10(+0.96%) |