Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 11.25 | 11.25 | 11.25 | 0 | -0.37(-3.17%) | |
Aug 30, 2018 | 11.70 | 11.74 | 11.56 | 11.62 | 7,403,883 | -0.09(-0.79%) |
Aug 29, 2018 | 11.72 | 11.79 | 11.63 | 11.71 | 7,010,156 | +0.08(+0.72%) |
Aug 28, 2018 | 11.63 | 11.69 | 11.57 | 11.63 | 3,689,456 | -0.04(-0.36%) |
Aug 27, 2018 | 11.75 | 11.77 | 11.64 | 11.67 | 3,187,813 | -0.04(-0.36%) |
Aug 24, 2018 | 11.76 | 11.78 | 11.66 | 11.71 | 4,637,565 | +0.00(+0.00%) |
Aug 23, 2018 | 11.69 | 11.80 | 11.67 | 11.71 | 5,692,197 | +0.02(+0.14%) |
Aug 22, 2018 | 11.66 | 11.71 | 11.62 | 11.70 | 4,220,545 | +0.02(+0.14%) |
Aug 21, 2018 | 11.67 | 11.72 | 11.63 | 11.68 | 4,390,136 | +0.01(+0.07%) |
Aug 20, 2018 | 11.70 | 11.70 | 11.61 | 11.67 | 4,451,707 | +0.02(+0.14%) |
Aug 17, 2018 | 11.50 | 11.70 | 11.45 | 11.65 | 5,432,381 | +0.06(+0.50%) |
Aug 16, 2018 | 11.29 | 11.64 | 11.26 | 11.60 | 8,753,318 | +0.32(+2.82%) |
Aug 15, 2018 | 11.27 | 11.33 | 11.20 | 11.28 | 9,191,931 | -0.01(-0.07%) |
Aug 14, 2018 | 11.22 | 11.34 | 11.20 | 11.29 | 7,303,068 | +0.10(+0.90%) |
Aug 13, 2018 | 11.34 | 11.35 | 11.16 | 11.19 | 7,335,302 | -0.15(-1.33%) |
Aug 10, 2018 | 11.46 | 11.54 | 11.33 | 11.34 | 6,205,070 | -0.15(-1.31%) |
Aug 09, 2018 | 11.66 | 11.68 | 11.46 | 11.49 | 7,902,008 | -0.18(-1.51%) |
Aug 08, 2018 | 11.53 | 11.70 | 11.45 | 11.66 | 9,468,351 | +0.27(+2.35%) |
Aug 07, 2018 | 11.09 | 11.54 | 11.06 | 11.40 | 8,995,586 | -0.16(-1.37%) |
Aug 06, 2018 | 11.50 | 11.60 | 11.46 | 11.55 | 9,682,354 | +0.11(+0.95%) |
Aug 03, 2018 | 11.32 | 11.49 | 11.27 | 11.45 | 9,614,348 | +0.12(+1.03%) |
Aug 02, 2018 | 11.10 | 11.34 | 11.09 | 11.33 | 12,158,209 | +0.18(+1.57%) |
Aug 01, 2018 | 11.06 | 11.25 | 11.05 | 11.15 | 11,464,767 | +0.09(+0.82%) |
Jul 31, 2018 | 11.01 | 11.14 | 10.98 | 11.06 | 13,238,660 | +0.05(+0.45%) |
Jul 30, 2018 | 11.08 | 11.14 | 11.00 | 11.01 | 8,583,492 | -0.06(-0.52%) |
Jul 27, 2018 | 11.14 | 11.17 | 11.02 | 11.07 | 6,427,622 | -0.02(-0.22%) |
Jul 26, 2018 | 11.24 | 11.04 | 11.09 | 8,035,398 | +0.00(+0.00%) | |
Jul 25, 2018 | 10.89 | 11.10 | 10.87 | 11.09 | 12,823,435 | +0.24(+2.21%) |
Jul 24, 2018 | 10.84 | 10.91 | 10.70 | 10.85 | 6,863,958 | +0.03(+0.31%) |
Jul 23, 2018 | 10.78 | 10.90 | 10.70 | 10.82 | 7,285,016 | +0.03(+0.31%) |
Jul 20, 2018 | 10.79 | 10.83 | 10.73 | 10.79 | 4,123,650 | +0.00(+0.00%) |
Jul 19, 2018 | 10.53 | 10.85 | 10.53 | 10.79 | 10,652,865 | +0.25(+2.36%) |
Jul 18, 2018 | 10.64 | 10.65 | 10.52 | 10.54 | 11,872,165 | -0.10(-0.93%) |
Jul 17, 2018 | 10.85 | 10.86 | 10.62 | 10.64 | 10,983,865 | -0.23(-2.13%) |
Jul 16, 2018 | 10.91 | 10.94 | 10.85 | 10.87 | 4,336,812 | -0.04(-0.38%) |
Jul 13, 2018 | 10.86 | 10.92 | 10.83 | 10.91 | 4,489,719 | +0.07(+0.61%) |
Jul 12, 2018 | 10.81 | 10.88 | 10.75 | 10.85 | 5,510,009 | +0.06(+0.54%) |
Jul 11, 2018 | 10.79 | 8,045,211 | +0.16(+1.48%) | |||
Jul 10, 2018 | 10.42 | 10.68 | 10.39 | 10.63 | 11,057,301 | +0.17(+1.66%) |
Jul 09, 2018 | 10.76 | 10.76 | 10.41 | 10.46 | 9,329,005 | -0.31(-2.85%) |
Jul 06, 2018 | 10.73 | 10.80 | 10.70 | 10.76 | 6,643,598 | +0.02(+0.23%) |
Jul 05, 2018 | 10.72 | 10.74 | 10.60 | 10.74 | 6,391,705 | -0.03(-0.31%) |
Jul 03, 2018 | 10.77 | 10.77 | 10.77 | 0 | -0.11(-0.99%) | |
Jul 02, 2018 | 10.81 | 10.88 | 10.61 | 10.88 | 9,373,910 | -0.22(-2.01%) |
Jun 29, 2018 | 11.19 | 11.20 | 10.97 | 11.10 | 7,710,682 | -0.08(-0.74%) |
Jun 28, 2018 | 11.00 | 11.22 | 10.97 | 11.19 | 10,921,751 | +0.22(+2.04%) |
Jun 27, 2018 | 10.89 | 11.11 | 10.84 | 10.96 | 9,562,185 | +0.02(+0.23%) |
Jun 26, 2018 | 10.68 | 10.95 | 10.62 | 10.94 | 10,276,151 | +0.28(+2.64%) |
Jun 25, 2018 | 10.65 | 10.70 | 10.57 | 10.66 | 5,991,012 | +0.01(+0.08%) |
Jun 22, 2018 | 10.72 | 10.74 | 10.61 | 10.65 | 9,639,268 | -0.02(-0.23%) |
Jun 21, 2018 | 10.72 | 10.76 | 10.66 | 10.67 | 5,430,529 | -0.03(-0.31%) |
Jun 20, 2018 | 10.84 | 10.88 | 10.63 | 10.71 | 8,613,712 | -0.12(-1.15%) |
Jun 19, 2018 | 10.83 | 10.93 | 10.73 | 10.83 | 11,173,496 | +0.01(+0.08%) |
Jun 18, 2018 | 10.81 | 10.90 | 10.76 | 10.82 | 6,302,475 | +0.00(+0.00%) |
Jun 15, 2018 | 10.91 | 10.66 | 10.82 | 11,996,061 | -0.09(-0.83%) | |
Jun 14, 2018 | 10.91 | 11.05 | 10.83 | 10.91 | 8,552,626 | +0.04(+0.38%) |
Jun 13, 2018 | 10.85 | 10.90 | 10.81 | 10.87 | 7,746,242 | +0.07(+0.69%) |
Jun 12, 2018 | 10.65 | 10.82 | 10.61 | 10.80 | 7,344,867 | +0.17(+1.64%) |
Jun 11, 2018 | 10.60 | 10.68 | 10.47 | 10.62 | 4,697,328 | +0.05(+0.47%) |
Jun 08, 2018 | 10.52 | 10.57 | 10.43 | 10.57 | 6,831,862 | +0.04(+0.39%) |
Jun 07, 2018 | 10.37 | 10.59 | 10.36 | 10.53 | 7,365,229 | +0.17(+1.68%) |
Jun 06, 2018 | 10.32 | 10.36 | 8,572,538 | -0.35(-3.25%) | ||
Jun 05, 2018 | 10.76 | 10.97 | 10.66 | 10.71 | 15,965,198 | +0.00(+0.00%) |
Jun 04, 2018 | 10.65 | 10.83 | 10.61 | 10.71 | 9,970,345 | +0.12(+1.09%) |