Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 11.51 | 11.51 | 11.51 | 0 | +0.14(+1.23%) | |
Aug 30, 2018 | 11.45 | 11.57 | 11.34 | 11.38 | 80,442 | -0.16(-1.42%) |
Aug 29, 2018 | 11.38 | 11.58 | 11.38 | 11.54 | 72,366 | +0.07(+0.58%) |
Aug 28, 2018 | 11.49 | 11.54 | 11.30 | 11.47 | 66,920 | +0.07(+0.58%) |
Aug 27, 2018 | 11.10 | 11.51 | 11.10 | 11.41 | 83,713 | +0.34(+3.04%) |
Aug 24, 2018 | 10.84 | 11.08 | 10.84 | 11.07 | 108,760 | +0.30(+2.81%) |
Aug 23, 2018 | 10.71 | 10.91 | 10.71 | 10.77 | 67,738 | +0.01(+0.11%) |
Aug 22, 2018 | 10.56 | 10.77 | 10.50 | 10.76 | 48,496 | +0.08(+0.78%) |
Aug 21, 2018 | 10.27 | 10.71 | 10.27 | 10.67 | 135,125 | +0.44(+4.25%) |
Aug 20, 2018 | 10.26 | 10.37 | 10.01 | 10.24 | 124,686 | -0.05(-0.45%) |
Aug 17, 2018 | 10.27 | 10.36 | 10.05 | 10.28 | 201,166 | -0.24(-2.28%) |
Aug 16, 2018 | 10.69 | 10.69 | 10.47 | 10.52 | 77,947 | -0.04(-0.42%) |
Aug 15, 2018 | 10.72 | 10.75 | 10.38 | 10.57 | 183,343 | -0.30(-2.77%) |
Aug 14, 2018 | 10.91 | 10.98 | 10.85 | 10.87 | 52,843 | -0.02(-0.18%) |
Aug 13, 2018 | 10.91 | 11.12 | 10.88 | 10.89 | 59,802 | -0.01(-0.09%) |
Aug 10, 2018 | 10.96 | 11.01 | 10.81 | 10.90 | 117,347 | -0.50(-4.42%) |
Aug 09, 2018 | 11.59 | 11.59 | 11.40 | 11.40 | 63,518 | -0.19(-1.67%) |
Aug 08, 2018 | 11.51 | 11.64 | 11.47 | 11.60 | 45,965 | +0.08(+0.68%) |
Aug 07, 2018 | 11.32 | 11.53 | 11.32 | 11.52 | 99,900 | +0.20(+1.79%) |
Aug 06, 2018 | 11.12 | 11.31 | 11.04 | 11.31 | 130,238 | +0.12(+1.03%) |
Aug 03, 2018 | 11.17 | 11.21 | 11.10 | 11.20 | 55,198 | +0.06(+0.55%) |
Aug 02, 2018 | 10.69 | 11.16 | 10.64 | 11.14 | 63,792 | +0.26(+2.36%) |
Aug 01, 2018 | 10.95 | 11.03 | 10.84 | 10.88 | 59,160 | -0.02(-0.18%) |
Jul 31, 2018 | 10.87 | 11.09 | 10.87 | 10.90 | 153,716 | +0.16(+1.53%) |
Jul 30, 2018 | 10.97 | 10.97 | 10.64 | 10.74 | 117,764 | -0.22(-2.03%) |
Jul 27, 2018 | 11.30 | 11.30 | 10.87 | 10.96 | 65,011 | -0.47(-4.11%) |
Jul 26, 2018 | 11.19 | 11.49 | 11.19 | 11.43 | 75,805 | +0.29(+2.60%) |
Jul 25, 2018 | 11.05 | 11.14 | 10.72 | 11.14 | 96,216 | +0.14(+1.26%) |
Jul 24, 2018 | 11.28 | 11.47 | 10.98 | 11.00 | 83,255 | -0.15(-1.36%) |
Jul 23, 2018 | 10.91 | 11.19 | 10.74 | 11.15 | 81,415 | +0.03(+0.31%) |
Jul 20, 2018 | 11.19 | 11.20 | 11.11 | 11.12 | 30,297 | -0.11(-0.96%) |
Jul 19, 2018 | 11.17 | 11.28 | 11.06 | 11.23 | 52,291 | -0.06(-0.54%) |
Jul 18, 2018 | 11.22 | 11.31 | 11.17 | 11.29 | 84,420 | +0.07(+0.59%) |
Jul 17, 2018 | 10.73 | 11.23 | 10.71 | 11.22 | 61,437 | +0.26(+2.36%) |
Jul 16, 2018 | 10.99 | 11.10 | 10.95 | 10.96 | 40,797 | -0.06(-0.53%) |
Jul 13, 2018 | 11.11 | 11.15 | 10.98 | 11.02 | 116,112 | -0.11(-0.97%) |
Jul 12, 2018 | 10.88 | 11.16 | 10.79 | 11.13 | 205,860 | +0.13(+1.20%) |
Jul 11, 2018 | 11.18 | 11.30 | 11.00 | 11.00 | 100,979 | -0.55(-4.73%) |
Jul 10, 2018 | 11.35 | 11.58 | 11.34 | 11.54 | 121,750 | +0.24(+2.14%) |
Jul 09, 2018 | 11.31 | 11.31 | 11.04 | 11.30 | 103,502 | +0.14(+1.29%) |
Jul 06, 2018 | 10.96 | 11.19 | 10.79 | 11.15 | 126,125 | +0.27(+2.47%) |
Jul 05, 2018 | 10.50 | 10.89 | 10.50 | 10.89 | 92,761 | +0.55(+5.30%) |
Jul 03, 2018 | 10.34 | 10.34 | 10.34 | 0 | -0.41(-3.80%) | |
Jul 02, 2018 | 10.34 | 10.75 | 10.24 | 10.75 | 124,326 | +0.15(+1.45%) |
Jun 29, 2018 | 10.72 | 10.78 | 10.59 | 10.59 | 103,396 | +0.04(+0.35%) |
Jun 28, 2018 | 10.33 | 10.58 | 10.32 | 10.56 | 88,566 | +0.19(+1.86%) |
Jun 27, 2018 | 10.99 | 11.02 | 10.36 | 10.36 | 89,163 | -0.53(-4.89%) |
Jun 26, 2018 | 10.93 | 11.01 | 10.86 | 10.90 | 80,135 | +0.02(+0.20%) |
Jun 25, 2018 | 11.27 | 11.27 | 10.60 | 10.87 | 235,806 | -0.74(-6.40%) |
Jun 22, 2018 | 11.94 | 11.94 | 11.62 | 11.62 | 44,555 | -0.21(-1.76%) |
Jun 21, 2018 | 12.35 | 12.39 | 11.81 | 11.83 | 166,632 | -0.33(-2.70%) |
Jun 20, 2018 | 12.06 | 12.24 | 12.04 | 12.15 | 87,433 | +0.12(+1.01%) |
Jun 19, 2018 | 11.85 | 12.03 | 11.65 | 12.03 | 229,607 | -0.19(-1.54%) |
Jun 18, 2018 | 12.35 | 12.35 | 12.01 | 12.22 | 365,833 | -0.37(-2.95%) |
Jun 15, 2018 | 12.63 | 12.64 | 12.59 | 85,770 | -0.05(-0.43%) | |
Jun 14, 2018 | 12.55 | 12.78 | 12.52 | 12.64 | 78,684 | +0.17(+1.39%) |
Jun 13, 2018 | 12.60 | 12.75 | 12.47 | 12.47 | 116,311 | -0.05(-0.37%) |
Jun 12, 2018 | 12.51 | 12.54 | 12.33 | 12.52 | 88,463 | +0.09(+0.69%) |
Jun 11, 2018 | 12.49 | 12.57 | 12.35 | 12.43 | 85,169 | -0.10(-0.78%) |
Jun 08, 2018 | 12.50 | 12.56 | 12.37 | 12.53 | 74,825 | -0.22(-1.76%) |
Jun 07, 2018 | 13.01 | 13.01 | 12.58 | 12.76 | 113,218 | -0.24(-1.84%) |
Jun 06, 2018 | 12.99 | 12.99 | 119,413 | +0.16(+1.28%) | ||
Jun 05, 2018 | 12.90 | 12.90 | 12.70 | 12.83 | 94,842 | +0.08(+0.63%) |
Jun 04, 2018 | 12.65 | 12.78 | 12.56 | 12.75 | 168,587 | +0.17(+1.32%) |