Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.19 | 10.24 | 10.08 | 10.11 | 6,145,560 | +0.04(+0.39%) |
Sep 27, 2018 | 9.959 | 10.16 | 9.910 | 10.07 | 10,814,184 | +0.00(+0.00%) |
Sep 26, 2018 | 10.31 | 10.35 | 10.03 | 10.07 | 10,459,051 | -0.30(-2.87%) |
Sep 25, 2018 | 10.60 | 10.65 | 10.32 | 10.37 | 9,302,574 | -0.18(-1.69%) |
Sep 24, 2018 | 10.62 | 10.79 | 10.47 | 10.54 | 7,827,313 | +0.04(+0.38%) |
Sep 21, 2018 | 10.55 | 10.69 | 10.29 | 10.50 | 15,697,819 | -0.17(-1.58%) |
Sep 20, 2018 | 10.90 | 10.90 | 10.59 | 10.67 | 7,160,924 | -0.03(-0.28%) |
Sep 19, 2018 | 10.63 | 10.86 | 10.62 | 10.70 | 7,623,006 | +0.18(+1.70%) |
Sep 18, 2018 | 10.55 | 10.66 | 10.47 | 10.52 | 6,687,054 | +0.08(+0.76%) |
Sep 17, 2018 | 10.21 | 10.50 | 10.16 | 10.44 | 7,053,209 | +0.31(+3.03%) |
Sep 14, 2018 | 10.19 | 10.34 | 10.12 | 10.14 | 12,367,712 | -0.03(-0.29%) |
Sep 13, 2018 | 10.28 | 10.31 | 10.03 | 10.17 | 9,821,348 | -0.01(-0.10%) |
Sep 12, 2018 | 9.939 | 10.27 | 9.910 | 10.18 | 11,984,020 | +0.25(+2.56%) |
Sep 11, 2018 | 9.884 | 9.973 | 9.756 | 9.923 | 7,529,421 | -0.01(-0.10%) |
Sep 10, 2018 | 10.14 | 10.18 | 9.923 | 9.933 | 5,152,069 | -0.20(-1.95%) |
Sep 07, 2018 | 9.953 | 10.19 | 9.884 | 10.13 | 4,850,629 | +0.07(+0.69%) |
Sep 06, 2018 | 10.11 | 10.22 | 9.984 | 10.06 | 7,453,940 | +0.03(+0.30%) |
Sep 05, 2018 | 10.15 | 10.16 | 9.963 | 10.03 | 7,313,612 | -0.08(-0.78%) |
Sep 04, 2018 | 10.55 | 10.57 | 10.02 | 10.11 | 11,962,600 | -0.58(-5.44%) |
Aug 31, 2018 | 10.69 | 10.69 | 10.69 | 0 | -0.06(-0.55%) | |
Aug 30, 2018 | 10.86 | 10.89 | 10.72 | 10.75 | 6,013,689 | -0.20(-1.80%) |
Aug 29, 2018 | 11.04 | 11.07 | 10.91 | 10.95 | 5,893,905 | -0.03(-0.27%) |
Aug 28, 2018 | 11.26 | 11.30 | 10.93 | 10.98 | 6,720,456 | -0.18(-1.59%) |
Aug 27, 2018 | 11.04 | 11.20 | 11.00 | 11.16 | 4,833,455 | +0.16(+1.43%) |
Aug 24, 2018 | 10.81 | 11.13 | 10.76 | 11.00 | 7,357,349 | +0.35(+3.24%) |
Aug 23, 2018 | 10.93 | 10.93 | 10.56 | 10.65 | 7,062,450 | -0.37(-3.31%) |
Aug 22, 2018 | 10.83 | 11.12 | 10.83 | 11.02 | 8,778,742 | +0.30(+2.76%) |
Aug 21, 2018 | 10.67 | 10.77 | 10.57 | 10.72 | 5,830,624 | +0.08(+0.74%) |
Aug 20, 2018 | 10.73 | 10.77 | 10.49 | 10.64 | 8,716,588 | +0.05(+0.47%) |
Aug 17, 2018 | 10.32 | 10.67 | 10.31 | 10.59 | 12,156,074 | +0.35(+3.37%) |
Aug 16, 2018 | 10.72 | 10.81 | 10.24 | 10.25 | 11,144,600 | -0.37(-3.44%) |
Aug 15, 2018 | 11.05 | 11.06 | 10.44 | 10.61 | 12,406,006 | -0.58(-5.20%) |
Aug 14, 2018 | 11.46 | 11.46 | 11.13 | 11.20 | 9,551,223 | -0.17(-1.48%) |
Aug 13, 2018 | 11.68 | 11.71 | 11.30 | 11.36 | 8,461,684 | -0.38(-3.27%) |
Aug 10, 2018 | 11.86 | 11.98 | 11.73 | 11.75 | 4,240,347 | -0.13(-1.08%) |
Aug 09, 2018 | 11.99 | 12.05 | 11.86 | 11.88 | 3,934,817 | -0.09(-0.74%) |
Aug 08, 2018 | 11.89 | 11.99 | 11.86 | 11.97 | 5,598,959 | +0.10(+0.83%) |
Aug 07, 2018 | 12.16 | 12.17 | 11.84 | 11.87 | 5,742,481 | -0.14(-1.15%) |
Aug 06, 2018 | 12.05 | 12.12 | 11.99 | 12.00 | 4,558,752 | -0.17(-1.38%) |
Aug 03, 2018 | 12.04 | 12.26 | 12.01 | 12.17 | 4,442,287 | +0.17(+1.40%) |
Aug 02, 2018 | 12.11 | 12.19 | 11.95 | 12.00 | 4,506,815 | -0.16(-1.30%) |
Aug 01, 2018 | 12.32 | 12.32 | 12.10 | 12.16 | 5,051,507 | -0.17(-1.36%) |
Jul 31, 2018 | 12.32 | 12.42 | 12.24 | 12.33 | 4,623,954 | -0.04(-0.32%) |
Jul 30, 2018 | 12.35 | 12.43 | 12.30 | 12.37 | 3,190,122 | +0.04(+0.32%) |
Jul 27, 2018 | 12.37 | 12.47 | 12.20 | 12.33 | 4,755,539 | -0.02(-0.16%) |
Jul 26, 2018 | 12.85 | 12.89 | 12.33 | 12.35 | 10,383,316 | -0.83(-6.29%) |
Jul 25, 2018 | 13.22 | 13.27 | 13.02 | 13.18 | 4,896,050 | +0.05(+0.38%) |
Jul 24, 2018 | 13.08 | 13.17 | 13.00 | 13.13 | 4,970,526 | +0.11(+0.83%) |
Jul 23, 2018 | 13.33 | 13.33 | 13.01 | 13.02 | 7,042,514 | -0.40(-3.01%) |
Jul 20, 2018 | 13.48 | 13.27 | 13.43 | 5,752,461 | +0.26(+1.95%) | |
Jul 19, 2018 | 12.97 | 13.39 | 12.97 | 13.17 | 7,207,837 | -0.03(-0.22%) |
Jul 18, 2018 | 13.03 | 13.28 | 13.00 | 13.20 | 5,078,964 | +0.13(+0.98%) |
Jul 17, 2018 | 12.87 | 13.11 | 12.84 | 13.07 | 4,301,763 | +0.12(+0.91%) |
Jul 16, 2018 | 13.04 | 13.07 | 12.94 | 12.95 | 2,858,597 | -0.10(-0.76%) |
Jul 13, 2018 | 13.16 | 13.02 | 13.05 | 2,843,104 | -0.07(-0.53%) | |
Jul 12, 2018 | 13.12 | 13.29 | 13.07 | 13.12 | 5,344,635 | +0.07(+0.53%) |
Jul 11, 2018 | 12.98 | 13.05 | 7,753,662 | -0.62(-4.55%) | ||
Jul 10, 2018 | 13.60 | 13.70 | 13.51 | 13.67 | 2,541,165 | +0.01(+0.07%) |
Jul 09, 2018 | 13.89 | 13.95 | 13.66 | 13.66 | 3,104,595 | -0.11(-0.79%) |
Jul 06, 2018 | 13.82 | 14.00 | 13.74 | 13.77 | 4,900,832 | -0.14(-0.99%) |
Jul 05, 2018 | 13.97 | 13.79 | 13.91 | 4,898,998 | +0.18(+1.29%) | |
Jul 03, 2018 | 13.73 | 13.73 | 13.73 | 0 | +0.37(+2.73%) |