Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 10.50 | 10.50 | 10.50 | 0 | +0.08(+0.76%) | |
Aug 30, 2018 | 10.46 | 10.54 | 10.38 | 10.42 | 20,528 | +0.00(+0.00%) |
Aug 29, 2018 | 10.34 | 10.46 | 10.34 | 10.42 | 5,479 | +0.04(+0.38%) |
Aug 28, 2018 | 10.36 | 10.46 | 10.30 | 10.38 | 3,965 | +0.08(+0.77%) |
Aug 27, 2018 | 10.30 | 10.38 | 10.30 | 10.30 | 4,923 | -0.04(-0.38%) |
Aug 24, 2018 | 10.46 | 10.54 | 10.34 | 10.34 | 5,699 | -0.16(-1.50%) |
Aug 23, 2018 | 10.42 | 10.50 | 10.38 | 10.50 | 10,447 | +0.12(+1.14%) |
Aug 22, 2018 | 10.46 | 10.46 | 10.34 | 10.38 | 14,075 | +0.00(+0.00%) |
Aug 21, 2018 | 10.34 | 10.46 | 10.27 | 10.38 | 10,767 | +0.00(+0.00%) |
Aug 20, 2018 | 10.26 | 10.58 | 10.24 | 10.38 | 28,283 | +0.20(+1.94%) |
Aug 17, 2018 | 9.829 | 10.26 | 9.794 | 10.18 | 6,713 | +0.28(+2.79%) |
Aug 16, 2018 | 10.02 | 10.04 | 9.821 | 9.908 | 10,818 | -0.04(-0.40%) |
Aug 15, 2018 | 10.26 | 10.26 | 9.829 | 9.947 | 18,358 | -0.55(-5.26%) |
Aug 14, 2018 | 10.18 | 10.58 | 10.18 | 10.50 | 2,906 | +0.00(+0.00%) |
Aug 13, 2018 | 10.49 | 10.64 | 10.34 | 10.50 | 8,267 | -0.12(-1.12%) |
Aug 10, 2018 | 10.58 | 10.66 | 10.58 | 10.62 | 1,393 | -0.08(-0.74%) |
Aug 09, 2018 | 10.66 | 10.70 | 10.58 | 10.70 | 3,551 | +0.08(+0.74%) |
Aug 08, 2018 | 10.79 | 10.79 | 10.62 | 10.62 | 2,758 | +0.00(+0.00%) |
Aug 07, 2018 | 10.78 | 10.86 | 10.58 | 10.62 | 3,507 | -0.08(-0.74%) |
Aug 06, 2018 | 10.58 | 10.70 | 10.58 | 10.70 | 2,269 | +0.28(+2.65%) |
Aug 03, 2018 | 9.790 | 10.46 | 9.513 | 10.42 | 17,353 | -0.16(-1.49%) |
Aug 02, 2018 | 10.58 | 10.58 | 10.58 | 10.58 | 1,968 | +0.00(+0.00%) |
Aug 01, 2018 | 10.50 | 10.86 | 10.50 | 10.58 | 5,783 | +0.00(+0.00%) |
Jul 31, 2018 | 10.54 | 10.66 | 10.44 | 10.58 | 9,444 | +0.16(+1.52%) |
Jul 30, 2018 | 10.58 | 10.66 | 10.42 | 10.42 | 4,067 | -0.16(-1.49%) |
Jul 27, 2018 | 10.79 | 10.80 | 10.58 | 10.58 | 9,499 | -0.32(-2.90%) |
Jul 26, 2018 | 10.89 | 10.89 | 10.85 | 10.89 | 4,623 | +0.08(+0.73%) |
Jul 25, 2018 | 10.78 | 10.89 | 10.78 | 10.82 | 3,927 | -0.04(-0.36%) |
Jul 24, 2018 | 11.05 | 11.05 | 10.86 | 10.86 | 5,742 | -0.04(-0.36%) |
Jul 23, 2018 | 10.86 | 10.89 | 10.86 | 10.89 | 3,528 | -0.16(-1.43%) |
Jul 20, 2018 | 10.93 | 11.13 | 10.86 | 11.05 | 6,433 | +0.08(+0.72%) |
Jul 19, 2018 | 10.89 | 11.01 | 10.89 | 10.97 | 5,534 | +0.00(+0.00%) |
Jul 18, 2018 | 11.04 | 11.09 | 10.95 | 10.97 | 5,014 | -0.08(-0.71%) |
Jul 17, 2018 | 11.09 | 11.13 | 10.97 | 11.05 | 4,324 | -0.04(-0.36%) |
Jul 16, 2018 | 11.05 | 11.09 | 10.93 | 11.09 | 12,437 | +0.24(+2.18%) |
Jul 13, 2018 | 11.13 | 11.13 | 10.74 | 10.86 | 5,742 | -0.20(-1.79%) |
Jul 12, 2018 | 10.89 | 11.07 | 10.89 | 11.05 | 5,064 | +0.00(+0.00%) |
Jul 11, 2018 | 11.01 | 11.17 | 10.97 | 11.05 | 6,955 | -0.20(-1.75%) |
Jul 10, 2018 | 11.41 | 11.45 | 11.17 | 11.25 | 11,478 | +0.00(+0.00%) |
Jul 09, 2018 | 11.09 | 11.33 | 11.09 | 11.25 | 8,568 | +0.16(+1.42%) |
Jul 06, 2018 | 11.09 | 11.09 | 10.93 | 11.09 | 7,972 | -0.04(-0.35%) |
Jul 05, 2018 | 11.18 | 11.21 | 11.01 | 11.13 | 8,206 | +0.00(+0.00%) |
Jul 03, 2018 | 11.13 | 11.13 | 11.13 | 0 | +0.16(+1.44%) | |
Jul 02, 2018 | 11.17 | 11.17 | 10.70 | 10.97 | 21,405 | -0.16(-1.42%) |
Jun 29, 2018 | 11.21 | 11.25 | 11.09 | 11.13 | 11,734 | -0.28(-2.42%) |
Jun 28, 2018 | 11.37 | 11.57 | 11.21 | 11.41 | 9,907 | +0.08(+0.70%) |
Jun 27, 2018 | 11.49 | 11.57 | 11.29 | 11.33 | 8,946 | -0.39(-3.37%) |
Jun 26, 2018 | 11.68 | 11.76 | 11.45 | 11.72 | 9,116 | +0.12(+1.02%) |
Jun 25, 2018 | 11.76 | 11.80 | 11.20 | 11.61 | 23,756 | -0.39(-3.29%) |
Jun 22, 2018 | 11.09 | 12.04 | 10.90 | 12.00 | 131,244 | +0.95(+8.57%) |
Jun 21, 2018 | 10.93 | 11.13 | 10.82 | 11.05 | 12,339 | +0.08(+0.72%) |
Jun 20, 2018 | 10.93 | 11.05 | 10.89 | 10.97 | 6,110 | +0.16(+1.46%) |
Jun 19, 2018 | 11.05 | 11.05 | 10.74 | 10.82 | 6,376 | -0.32(-2.84%) |
Jun 18, 2018 | 11.03 | 11.25 | 10.97 | 11.13 | 5,735 | -0.08(-0.70%) |
Jun 15, 2018 | 11.25 | 11.09 | 11.21 | 19,348 | +0.12(+1.07%) | |
Jun 14, 2018 | 11.21 | 11.21 | 11.05 | 11.09 | 4,030 | -0.04(-0.35%) |
Jun 13, 2018 | 11.14 | 11.14 | 11.05 | 11.13 | 3,992 | -0.08(-0.70%) |
Jun 12, 2018 | 11.25 | 11.25 | 11.21 | 11.21 | 5,422 | -0.04(-0.35%) |
Jun 11, 2018 | 11.20 | 11.25 | 11.20 | 11.25 | 5,226 | +0.08(+0.71%) |
Jun 08, 2018 | 11.25 | 11.29 | 11.17 | 11.17 | 10,124 | -0.12(-1.05%) |
Jun 07, 2018 | 11.41 | 11.41 | 11.21 | 11.29 | 9,313 | -0.04(-0.35%) |
Jun 06, 2018 | 11.34 | 11.46 | 11.25 | 11.33 | 15,833 | -0.06(-0.52%) |
Jun 05, 2018 | 11.35 | 11.43 | 11.35 | 11.39 | 25,429 | +0.12(+1.04%) |
Jun 04, 2018 | 11.35 | 11.35 | 11.27 | 11.27 | 9,101 | -0.08(-0.69%) |