Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.38 | 10.50 | 10.35 | 10.38 | 5,200,503 | -0.41(-3.81%) |
Sep 27, 2018 | 10.83 | 10.93 | 10.77 | 10.79 | 3,297,107 | -0.08(-0.76%) |
Sep 26, 2018 | 10.99 | 11.02 | 10.87 | 10.87 | 3,334,631 | -0.23(-2.06%) |
Sep 25, 2018 | 11.27 | 11.29 | 11.08 | 11.10 | 3,160,155 | -0.08(-0.74%) |
Sep 24, 2018 | 11.42 | 11.44 | 11.17 | 11.18 | 4,037,589 | -0.09(-0.81%) |
Sep 21, 2018 | 11.17 | 11.33 | 11.10 | 11.27 | 7,815,478 | +0.08(+0.73%) |
Sep 20, 2018 | 11.16 | 11.28 | 11.11 | 11.19 | 6,081,616 | +0.27(+2.51%) |
Sep 19, 2018 | 10.67 | 10.97 | 10.66 | 10.92 | 5,360,414 | +0.34(+3.20%) |
Sep 18, 2018 | 10.51 | 10.62 | 10.51 | 10.58 | 2,178,838 | +0.06(+0.61%) |
Sep 17, 2018 | 10.47 | 10.56 | 10.47 | 10.51 | 2,781,208 | +0.10(+0.97%) |
Sep 14, 2018 | 10.32 | 10.43 | 10.31 | 10.41 | 2,412,240 | +0.04(+0.35%) |
Sep 13, 2018 | 10.44 | 10.53 | 10.33 | 10.38 | 4,338,645 | +0.11(+1.07%) |
Sep 12, 2018 | 10.07 | 10.36 | 10.04 | 10.27 | 11,687,138 | +0.00(+0.00%) |
Sep 11, 2018 | 10.04 | 10.27 | 10.02 | 10.27 | 8,913,412 | +0.12(+1.17%) |
Sep 10, 2018 | 10.23 | 10.25 | 10.13 | 10.15 | 2,721,665 | -0.02(-0.18%) |
Sep 07, 2018 | 10.15 | 10.23 | 10.09 | 10.17 | 3,976,430 | -0.23(-2.20%) |
Sep 06, 2018 | 10.42 | 10.48 | 10.33 | 10.40 | 4,039,264 | -0.08(-0.78%) |
Sep 05, 2018 | 10.60 | 10.62 | 10.46 | 10.48 | 3,242,315 | +0.05(+0.44%) |
Sep 04, 2018 | 10.29 | 10.47 | 10.22 | 10.43 | 4,083,054 | +0.15(+1.42%) |
Aug 31, 2018 | 10.29 | 10.29 | 10.29 | 0 | -0.15(-1.40%) | |
Aug 30, 2018 | 10.45 | 10.49 | 10.35 | 10.43 | 4,169,418 | -0.22(-2.06%) |
Aug 29, 2018 | 10.58 | 10.68 | 10.54 | 10.65 | 2,424,993 | +0.10(+0.95%) |
Aug 28, 2018 | 10.62 | 10.64 | 10.55 | 10.55 | 3,604,629 | -0.16(-1.53%) |
Aug 27, 2018 | 10.50 | 10.75 | 10.50 | 10.72 | 5,270,961 | +0.31(+2.98%) |
Aug 24, 2018 | 10.42 | 10.44 | 10.35 | 10.40 | 3,154,324 | +0.08(+0.80%) |
Aug 23, 2018 | 10.37 | 10.42 | 10.32 | 10.32 | 3,587,598 | -0.28(-2.67%) |
Aug 22, 2018 | 10.61 | 10.63 | 10.54 | 10.61 | 3,443,219 | +0.06(+0.61%) |
Aug 21, 2018 | 10.48 | 10.59 | 10.43 | 10.54 | 5,133,857 | +0.29(+2.85%) |
Aug 20, 2018 | 10.18 | 10.26 | 10.16 | 10.25 | 3,697,413 | +0.02(+0.18%) |
Aug 17, 2018 | 10.13 | 10.25 | 10.10 | 10.23 | 3,981,575 | -0.01(-0.09%) |
Aug 16, 2018 | 10.27 | 10.32 | 10.23 | 10.24 | 4,535,350 | +0.02(+0.18%) |
Aug 15, 2018 | 10.15 | 10.24 | 10.09 | 10.22 | 6,996,378 | -0.27(-2.61%) |
Aug 14, 2018 | 10.47 | 10.51 | 10.39 | 10.50 | 4,961,663 | +0.04(+0.35%) |
Aug 13, 2018 | 10.50 | 10.55 | 10.45 | 10.46 | 11,231,313 | -0.34(-3.13%) |
Aug 10, 2018 | 10.59 | 10.80 | 10.58 | 10.80 | 12,443,243 | -0.53(-4.68%) |
Aug 09, 2018 | 11.37 | 11.41 | 11.30 | 11.33 | 3,599,505 | -0.11(-0.96%) |
Aug 08, 2018 | 11.47 | 11.51 | 11.40 | 11.44 | 3,110,322 | -0.09(-0.79%) |
Aug 07, 2018 | 11.59 | 11.62 | 11.51 | 11.53 | 2,731,600 | +0.09(+0.80%) |
Aug 06, 2018 | 11.35 | 11.46 | 11.27 | 11.44 | 4,049,640 | +0.02(+0.16%) |
Aug 03, 2018 | 11.39 | 11.46 | 11.31 | 11.42 | 2,755,532 | -0.04(-0.32%) |
Aug 02, 2018 | 11.39 | 11.46 | 11.29 | 11.46 | 6,697,972 | -0.37(-3.17%) |
Aug 01, 2018 | 11.83 | 11.91 | 11.76 | 11.83 | 5,143,317 | -0.10(-0.84%) |
Jul 31, 2018 | 12.03 | 12.03 | 11.93 | 11.93 | 7,003,224 | +0.25(+2.11%) |
Jul 30, 2018 | 11.61 | 11.78 | 11.59 | 11.68 | 9,625,903 | +0.34(+2.98%) |
Jul 27, 2018 | 11.28 | 11.36 | 11.24 | 11.35 | 6,772,137 | +0.20(+1.80%) |
Jul 26, 2018 | 11.24 | 11.26 | 11.14 | 11.14 | 4,514,472 | +0.02(+0.16%) |
Jul 25, 2018 | 11.04 | 11.13 | 10.92 | 11.13 | 7,845,208 | -0.09(-0.81%) |
Jul 24, 2018 | 11.14 | 11.28 | 11.14 | 11.22 | 8,353,961 | +0.09(+0.82%) |
Jul 23, 2018 | 11.05 | 11.14 | 11.04 | 11.13 | 7,407,105 | +0.14(+1.25%) |
Jul 20, 2018 | 10.85 | 11.03 | 10.83 | 10.99 | 5,345,133 | +0.01(+0.08%) |
Jul 19, 2018 | 10.98 | 11.02 | 10.88 | 10.98 | 5,861,757 | -0.05(-0.50%) |
Jul 18, 2018 | 10.94 | 11.07 | 10.92 | 11.04 | 6,014,103 | +0.19(+1.77%) |
Jul 17, 2018 | 10.82 | 10.88 | 10.78 | 10.84 | 7,542,832 | -0.25(-2.22%) |
Jul 16, 2018 | 10.92 | 11.14 | 10.90 | 11.09 | 19,336,296 | +0.82(+8.01%) |
Jul 13, 2018 | 10.26 | 10.30 | 10.14 | 10.27 | 2,983,564 | +0.04(+0.36%) |
Jul 12, 2018 | 10.16 | 10.25 | 10.12 | 10.23 | 4,441,904 | +0.05(+0.45%) |
Jul 11, 2018 | 10.30 | 10.34 | 10.15 | 10.19 | 5,936,544 | -0.26(-2.45%) |
Jul 10, 2018 | 10.42 | 10.46 | 10.37 | 10.44 | 5,063,137 | -0.10(-0.95%) |
Jul 09, 2018 | 10.47 | 10.55 | 10.46 | 10.54 | 4,822,559 | +0.07(+0.70%) |
Jul 06, 2018 | 10.43 | 10.55 | 10.43 | 10.47 | 7,600,160 | +0.30(+2.97%) |
Jul 05, 2018 | 10.19 | 10.22 | 10.13 | 10.17 | 6,385,305 | +0.39(+4.02%) |
Jul 03, 2018 | 9.775 | 9.775 | 9.775 | 0 | +0.05(+0.56%) |