Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 11.35 | 11.35 | 11.10 | 11.24 | 175,474 | -0.14(-1.21%) |
Sep 27, 2018 | 11.41 | 11.50 | 11.24 | 11.38 | 170,851 | -0.06(-0.48%) |
Sep 26, 2018 | 11.24 | 11.66 | 11.09 | 11.43 | 253,289 | +0.19(+1.71%) |
Sep 25, 2018 | 10.91 | 11.30 | 10.83 | 11.24 | 222,851 | +0.47(+4.35%) |
Sep 24, 2018 | 10.64 | 10.91 | 10.61 | 10.77 | 140,276 | +0.28(+2.62%) |
Sep 21, 2018 | 10.42 | 10.69 | 10.33 | 10.50 | 335,888 | +0.14(+1.33%) |
Sep 20, 2018 | 10.39 | 10.42 | 10.33 | 10.36 | 79,845 | -0.03(-0.27%) |
Sep 19, 2018 | 10.25 | 10.42 | 10.25 | 10.39 | 66,210 | +0.14(+1.34%) |
Sep 18, 2018 | 10.36 | 10.39 | 10.17 | 10.25 | 81,914 | +0.00(+0.00%) |
Sep 17, 2018 | 10.25 | 10.33 | 10.22 | 10.25 | 108,257 | -0.06(-0.53%) |
Sep 14, 2018 | 10.25 | 10.36 | 10.17 | 10.31 | 91,275 | +0.06(+0.54%) |
Sep 13, 2018 | 10.36 | 10.36 | 10.14 | 10.25 | 43,914 | -0.14(-1.33%) |
Sep 12, 2018 | 10.39 | 10.58 | 10.31 | 10.39 | 78,125 | +0.06(+0.53%) |
Sep 11, 2018 | 10.14 | 10.42 | 10.14 | 10.33 | 63,165 | +0.19(+1.90%) |
Sep 10, 2018 | 10.22 | 10.22 | 10.08 | 10.14 | 54,769 | -0.08(-0.81%) |
Sep 07, 2018 | 10.31 | 10.35 | 10.22 | 10.22 | 22,682 | -0.08(-0.80%) |
Sep 06, 2018 | 10.36 | 10.43 | 10.25 | 10.31 | 58,255 | -0.03(-0.27%) |
Sep 05, 2018 | 10.28 | 10.36 | 10.19 | 10.33 | 139,971 | +0.11(+1.08%) |
Sep 04, 2018 | 10.25 | 10.31 | 10.17 | 10.22 | 45,129 | -0.04(-0.40%) |
Aug 31, 2018 | 10.26 | 10.26 | 10.26 | 0 | +0.07(+0.68%) | |
Aug 30, 2018 | 10.17 | 10.22 | 10.14 | 10.19 | 54,326 | +0.06(+0.54%) |
Aug 29, 2018 | 10.11 | 10.33 | 10.11 | 10.14 | 39,170 | -0.03(-0.27%) |
Aug 28, 2018 | 10.14 | 10.17 | 10.06 | 10.17 | 54,404 | +0.03(+0.27%) |
Aug 27, 2018 | 10.00 | 10.17 | 9.919 | 10.14 | 163,940 | +0.11(+1.10%) |
Aug 24, 2018 | 10.14 | 10.26 | 10.03 | 10.03 | 112,688 | -0.11(-1.09%) |
Aug 23, 2018 | 10.36 | 10.36 | 10.11 | 10.14 | 48,799 | -0.22(-2.13%) |
Aug 22, 2018 | 10.39 | 10.39 | 10.33 | 10.36 | 40,575 | -0.03(-0.27%) |
Aug 21, 2018 | 10.25 | 10.42 | 10.25 | 10.39 | 45,647 | +0.22(+2.17%) |
Aug 20, 2018 | 10.06 | 10.17 | 9.991 | 10.17 | 329,491 | +0.17(+1.65%) |
Aug 17, 2018 | 10.00 | 10.06 | 9.969 | 10.00 | 81,113 | +0.00(+0.00%) |
Aug 16, 2018 | 10.06 | 10.17 | 9.947 | 10.00 | 61,960 | -0.06(-0.55%) |
Aug 15, 2018 | 10.25 | 10.32 | 10.00 | 10.06 | 76,446 | -0.22(-2.15%) |
Aug 14, 2018 | 10.36 | 10.42 | 10.22 | 10.28 | 165,385 | -0.11(-1.06%) |
Aug 13, 2018 | 10.44 | 10.47 | 10.26 | 10.39 | 132,979 | +0.00(+0.00%) |
Aug 10, 2018 | 10.28 | 10.43 | 10.18 | 10.39 | 227,010 | +0.22(+2.17%) |
Aug 09, 2018 | 10.00 | 10.19 | 9.919 | 10.17 | 307,004 | +0.17(+1.65%) |
Aug 08, 2018 | 10.08 | 10.17 | 9.837 | 10.00 | 230,350 | -0.03(-0.28%) |
Aug 07, 2018 | 10.55 | 10.55 | 10.03 | 10.03 | 286,793 | -0.14(-1.36%) |
Aug 06, 2018 | 10.22 | 10.29 | 10.11 | 10.17 | 191,213 | +0.00(+0.00%) |
Aug 03, 2018 | 10.19 | 10.25 | 10.00 | 10.17 | 106,700 | +0.03(+0.27%) |
Aug 02, 2018 | 10.06 | 10.31 | 10.06 | 10.14 | 140,009 | +0.03(+0.27%) |
Aug 01, 2018 | 10.14 | 10.17 | 9.947 | 10.11 | 132,810 | -0.03(-0.27%) |
Jul 31, 2018 | 10.19 | 10.22 | 10.08 | 10.14 | 83,218 | -0.03(-0.27%) |
Jul 30, 2018 | 10.14 | 10.24 | 10.13 | 10.17 | 119,604 | +0.00(+0.00%) |
Jul 27, 2018 | 10.42 | 10.47 | 10.07 | 10.17 | 226,828 | -0.25(-2.45%) |
Jul 26, 2018 | 10.50 | 10.37 | 10.42 | 181,773 | +0.03(+0.26%) | |
Jul 25, 2018 | 10.37 | 10.42 | 10.34 | 10.40 | 181,213 | +0.03(+0.26%) |
Jul 24, 2018 | 10.40 | 10.46 | 10.37 | 10.37 | 166,373 | -0.03(-0.26%) |
Jul 23, 2018 | 10.48 | 10.48 | 10.37 | 10.40 | 187,468 | +0.00(+0.00%) |
Jul 20, 2018 | 10.48 | 10.50 | 10.37 | 10.40 | 74,107 | -0.08(-0.77%) |
Jul 19, 2018 | 10.29 | 10.53 | 10.25 | 10.48 | 158,110 | +0.13(+1.30%) |
Jul 18, 2018 | 10.29 | 10.37 | 10.21 | 10.34 | 81,251 | +0.05(+0.52%) |
Jul 17, 2018 | 10.23 | 10.32 | 10.18 | 10.29 | 110,475 | +0.03(+0.26%) |
Jul 16, 2018 | 10.32 | 10.37 | 10.21 | 10.26 | 77,519 | -0.05(-0.52%) |
Jul 13, 2018 | 10.32 | 10.45 | 10.32 | 10.32 | 37,907 | +0.00(+0.00%) |
Jul 12, 2018 | 10.40 | 10.40 | 10.26 | 10.32 | 31,497 | -0.05(-0.52%) |
Jul 11, 2018 | 10.50 | 10.50 | 10.32 | 10.37 | 49,899 | -0.13(-1.27%) |
Jul 10, 2018 | 10.45 | 10.56 | 10.45 | 10.50 | 108,973 | +0.11(+1.03%) |
Jul 09, 2018 | 10.42 | 10.42 | 10.37 | 10.40 | 74,841 | -0.05(-0.51%) |
Jul 06, 2018 | 10.48 | 10.58 | 10.37 | 10.45 | 55,612 | -0.08(-0.76%) |
Jul 05, 2018 | 10.58 | 10.66 | 10.53 | 10.53 | 23,860 | -0.05(-0.51%) |
Jul 03, 2018 | 10.58 | 10.58 | 10.58 | 0 | -0.19(-1.74%) |