Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.70 | 10.91 | 10.70 | 10.87 | 170,309 | +0.17(+1.62%) |
Sep 27, 2018 | 10.70 | 10.87 | 10.65 | 10.70 | 146,965 | -0.09(-0.80%) |
Sep 26, 2018 | 10.74 | 10.91 | 10.65 | 10.78 | 214,563 | +0.04(+0.40%) |
Sep 25, 2018 | 10.83 | 11.00 | 10.61 | 10.74 | 208,480 | -0.09(-0.80%) |
Sep 24, 2018 | 10.96 | 10.96 | 10.65 | 10.83 | 264,555 | -0.17(-1.57%) |
Sep 21, 2018 | 11.17 | 11.26 | 10.96 | 11.00 | 464,164 | -0.22(-1.93%) |
Sep 20, 2018 | 11.30 | 11.39 | 11.15 | 11.22 | 185,082 | +0.00(+0.00%) |
Sep 19, 2018 | 11.22 | 11.39 | 11.13 | 11.22 | 286,477 | +0.00(+0.00%) |
Sep 18, 2018 | 11.22 | 11.52 | 11.13 | 11.22 | 212,586 | -0.04(-0.38%) |
Sep 17, 2018 | 11.39 | 11.48 | 11.09 | 11.26 | 275,457 | -0.17(-1.52%) |
Sep 14, 2018 | 11.48 | 11.54 | 11.35 | 11.43 | 186,474 | -0.09(-0.75%) |
Sep 13, 2018 | 11.61 | 11.65 | 11.35 | 11.52 | 247,075 | -0.04(-0.37%) |
Sep 12, 2018 | 11.69 | 11.74 | 11.22 | 11.56 | 340,843 | -0.13(-1.11%) |
Sep 11, 2018 | 11.87 | 12.00 | 11.65 | 11.69 | 223,994 | -0.17(-1.46%) |
Sep 10, 2018 | 12.21 | 12.21 | 11.78 | 11.87 | 263,990 | -0.35(-2.84%) |
Sep 07, 2018 | 12.08 | 12.30 | 11.91 | 12.21 | 321,797 | +0.13(+1.08%) |
Sep 06, 2018 | 12.00 | 12.47 | 11.87 | 12.08 | 420,157 | +0.04(+0.36%) |
Sep 05, 2018 | 11.30 | 12.08 | 11.30 | 12.04 | 650,817 | +0.74(+6.51%) |
Sep 04, 2018 | 10.35 | 11.48 | 10.31 | 11.30 | 995,026 | +1.00(+9.66%) |
Aug 31, 2018 | 10.31 | 10.31 | 10.31 | 0 | -0.09(-0.83%) | |
Aug 30, 2018 | 10.39 | 10.61 | 10.31 | 10.39 | 256,401 | +0.00(+0.00%) |
Aug 29, 2018 | 10.70 | 10.74 | 10.31 | 10.39 | 300,903 | -0.30(-2.83%) |
Aug 28, 2018 | 10.52 | 10.76 | 10.48 | 10.70 | 220,269 | +0.17(+1.65%) |
Aug 27, 2018 | 10.87 | 10.87 | 10.50 | 10.52 | 206,776 | -0.30(-2.80%) |
Aug 24, 2018 | 10.87 | 10.87 | 10.70 | 10.83 | 132,668 | +0.00(+0.00%) |
Aug 23, 2018 | 10.65 | 10.91 | 10.64 | 10.83 | 149,861 | +0.17(+1.63%) |
Aug 22, 2018 | 10.83 | 10.83 | 10.57 | 10.65 | 276,820 | -0.13(-1.20%) |
Aug 21, 2018 | 10.78 | 11.04 | 10.70 | 10.78 | 299,735 | -0.04(-0.40%) |
Aug 20, 2018 | 10.83 | 10.91 | 10.70 | 10.83 | 283,466 | +0.00(+0.00%) |
Aug 17, 2018 | 10.65 | 10.91 | 10.52 | 10.83 | 458,160 | +0.22(+2.04%) |
Aug 16, 2018 | 10.39 | 10.76 | 10.33 | 10.61 | 477,812 | +0.22(+2.08%) |
Aug 15, 2018 | 10.18 | 10.39 | 10.09 | 10.39 | 449,473 | +0.22(+2.13%) |
Aug 14, 2018 | 10.00 | 10.26 | 9.960 | 10.18 | 349,963 | +0.22(+2.17%) |
Aug 13, 2018 | 10.00 | 10.00 | 9.830 | 9.960 | 211,900 | -0.09(-0.86%) |
Aug 10, 2018 | 10.05 | 10.13 | 9.917 | 10.05 | 178,622 | +0.00(+0.00%) |
Aug 09, 2018 | 10.00 | 10.13 | 9.960 | 10.05 | 263,462 | +0.09(+0.87%) |
Aug 08, 2018 | 9.787 | 10.00 | 9.787 | 9.960 | 253,147 | +0.13(+1.32%) |
Aug 07, 2018 | 10.13 | 10.13 | 9.787 | 9.830 | 213,851 | -0.22(-2.15%) |
Aug 06, 2018 | 9.917 | 10.28 | 9.830 | 10.05 | 365,770 | +0.17(+1.75%) |
Aug 03, 2018 | 9.527 | 9.873 | 9.527 | 9.873 | 469,822 | -0.04(-0.44%) |
Aug 02, 2018 | 9.830 | 10.09 | 9.787 | 9.917 | 507,168 | +0.04(+0.44%) |
Aug 01, 2018 | 10.09 | 10.09 | 9.743 | 9.873 | 268,208 | -0.17(-1.72%) |
Jul 31, 2018 | 10.13 | 10.26 | 10.00 | 10.05 | 292,406 | -0.04(-0.43%) |
Jul 30, 2018 | 10.35 | 10.48 | 10.09 | 10.09 | 312,833 | -0.26(-2.51%) |
Jul 27, 2018 | 10.18 | 10.41 | 10.18 | 10.35 | 344,428 | +0.13(+1.27%) |
Jul 26, 2018 | 10.13 | 10.37 | 10.13 | 10.22 | 182,921 | +0.09(+0.85%) |
Jul 25, 2018 | 10.13 | 10.22 | 9.960 | 10.13 | 246,208 | -0.04(-0.43%) |
Jul 24, 2018 | 10.39 | 10.48 | 10.05 | 10.18 | 231,420 | -0.17(-1.67%) |
Jul 23, 2018 | 10.26 | 10.44 | 10.22 | 10.35 | 275,581 | +0.04(+0.42%) |
Jul 20, 2018 | 10.31 | 10.35 | 10.09 | 10.31 | 235,173 | -0.04(-0.42%) |
Jul 19, 2018 | 10.13 | 10.35 | 10.09 | 10.35 | 215,690 | +0.17(+1.70%) |
Jul 18, 2018 | 9.960 | 10.18 | 9.873 | 10.18 | 128,573 | +0.22(+2.17%) |
Jul 17, 2018 | 9.917 | 10.07 | 9.830 | 9.960 | 189,329 | +0.00(+0.00%) |
Jul 16, 2018 | 10.05 | 10.09 | 9.787 | 9.960 | 286,715 | -0.09(-0.86%) |
Jul 13, 2018 | 9.960 | 10.13 | 9.743 | 10.05 | 192,620 | +0.09(+0.87%) |
Jul 12, 2018 | 9.873 | 10.05 | 9.787 | 9.960 | 267,083 | +0.22(+2.22%) |
Jul 11, 2018 | 9.917 | 9.917 | 9.700 | 9.743 | 189,359 | -0.22(-2.17%) |
Jul 10, 2018 | 10.05 | 10.13 | 9.917 | 9.960 | 121,227 | -0.13(-1.29%) |
Jul 09, 2018 | 10.09 | 10.09 | 9.917 | 10.09 | 331,459 | +0.04(+0.43%) |
Jul 06, 2018 | 10.00 | 10.13 | 9.960 | 10.05 | 256,915 | +0.00(+0.00%) |
Jul 05, 2018 | 9.960 | 10.09 | 9.917 | 10.05 | 152,625 | +0.17(+1.75%) |
Jul 03, 2018 | 9.873 | 9.873 | 9.873 | 0 | -0.09(-0.87%) |