Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 11.19 | 11.31 | 11.05 | 11.08 | 18,227,800 | -0.05(-0.45%) |
Sep 27, 2018 | 10.72 | 11.27 | 10.72 | 11.13 | 26,802,656 | +0.28(+2.58%) |
Sep 26, 2018 | 11.21 | 11.22 | 10.82 | 10.85 | 21,161,086 | -0.33(-2.95%) |
Sep 25, 2018 | 11.47 | 11.64 | 11.17 | 11.18 | 32,147,422 | +0.14(+1.27%) |
Sep 24, 2018 | 10.96 | 11.19 | 10.87 | 11.04 | 48,744,340 | +0.57(+5.44%) |
Sep 21, 2018 | 10.49 | 10.63 | 10.20 | 10.47 | 24,759,600 | -0.15(-1.41%) |
Sep 20, 2018 | 10.72 | 10.77 | 10.48 | 10.62 | 14,401,315 | +0.02(+0.19%) |
Sep 19, 2018 | 10.56 | 10.79 | 10.56 | 10.60 | 14,288,586 | +0.12(+1.15%) |
Sep 18, 2018 | 10.42 | 10.55 | 10.39 | 10.48 | 15,424,939 | +0.13(+1.26%) |
Sep 17, 2018 | 10.18 | 10.44 | 10.12 | 10.35 | 14,812,437 | +0.24(+2.37%) |
Sep 14, 2018 | 10.11 | 10.32 | 10.01 | 10.11 | 9,807,700 | +0.00(+0.00%) |
Sep 13, 2018 | 10.29 | 10.33 | 10.04 | 10.11 | 12,262,370 | +0.03(+0.30%) |
Sep 12, 2018 | 9.770 | 10.20 | 9.700 | 10.08 | 14,433,280 | +0.31(+3.17%) |
Sep 11, 2018 | 9.710 | 9.840 | 9.530 | 9.770 | 9,029,035 | +0.01(+0.10%) |
Sep 10, 2018 | 10.01 | 10.10 | 9.740 | 9.760 | 10,805,448 | -0.29(-2.89%) |
Sep 07, 2018 | 9.850 | 10.09 | 9.810 | 10.05 | 10,388,199 | +0.13(+1.31%) |
Sep 06, 2018 | 9.930 | 10.11 | 9.890 | 9.920 | 10,114,135 | +0.07(+0.71%) |
Sep 05, 2018 | 9.930 | 9.930 | 9.635 | 9.850 | 10,374,616 | +0.01(+0.10%) |
Sep 04, 2018 | 10.17 | 10.17 | 9.810 | 9.840 | 17,453,552 | -0.58(-5.57%) |
Aug 31, 2018 | 10.42 | 10.42 | 10.42 | 0 | -0.05(-0.48%) | |
Aug 30, 2018 | 10.52 | 10.56 | 10.36 | 10.47 | 8,233,243 | -0.15(-1.41%) |
Aug 29, 2018 | 10.69 | 10.80 | 10.61 | 10.62 | 12,502,896 | +0.00(+0.00%) |
Aug 28, 2018 | 10.73 | 10.79 | 10.53 | 10.62 | 14,349,811 | +0.00(+0.00%) |
Aug 27, 2018 | 10.51 | 10.65 | 10.49 | 10.62 | 12,521,237 | +0.16(+1.53%) |
Aug 24, 2018 | 10.41 | 10.65 | 10.29 | 10.46 | 14,793,500 | +0.23(+2.25%) |
Aug 23, 2018 | 10.27 | 10.32 | 10.20 | 10.23 | 15,387,220 | -0.15(-1.45%) |
Aug 22, 2018 | 10.22 | 10.39 | 10.22 | 10.38 | 10,673,053 | +0.20(+1.96%) |
Aug 21, 2018 | 10.19 | 10.25 | 10.09 | 10.18 | 8,847,176 | +0.04(+0.39%) |
Aug 20, 2018 | 10.12 | 10.24 | 10.03 | 10.14 | 13,360,495 | +0.12(+1.20%) |
Aug 17, 2018 | 9.990 | 10.15 | 9.845 | 10.02 | 17,193,200 | +0.16(+1.62%) |
Aug 16, 2018 | 10.12 | 10.25 | 9.850 | 9.860 | 19,482,070 | -0.12(-1.20%) |
Aug 15, 2018 | 10.22 | 10.26 | 9.720 | 9.980 | 24,857,676 | -0.43(-4.13%) |
Aug 14, 2018 | 10.55 | 10.59 | 10.34 | 10.41 | 11,269,962 | -0.09(-0.86%) |
Aug 13, 2018 | 10.79 | 10.82 | 10.41 | 10.50 | 13,799,286 | -0.33(-3.05%) |
Aug 10, 2018 | 10.82 | 10.99 | 10.79 | 10.83 | 11,317,500 | -0.03(-0.28%) |
Aug 09, 2018 | 10.98 | 11.02 | 10.84 | 10.86 | 8,917,111 | -0.06(-0.55%) |
Aug 08, 2018 | 10.88 | 11.00 | 10.77 | 10.92 | 11,703,475 | +0.13(+1.20%) |
Aug 07, 2018 | 11.09 | 11.17 | 10.75 | 10.79 | 15,937,724 | -0.22(-2.00%) |
Aug 06, 2018 | 10.97 | 11.17 | 10.86 | 11.01 | 11,572,744 | -0.09(-0.81%) |
Aug 03, 2018 | 11.02 | 11.29 | 11.00 | 11.10 | 12,830,200 | +0.16(+1.46%) |
Aug 02, 2018 | 10.89 | 11.11 | 10.85 | 10.94 | 11,333,006 | -0.01(-0.09%) |
Aug 01, 2018 | 11.14 | 11.18 | 10.90 | 10.95 | 13,069,627 | -0.24(-2.14%) |
Jul 31, 2018 | 11.15 | 11.30 | 11.11 | 11.19 | 12,349,800 | +0.04(+0.36%) |
Jul 30, 2018 | 11.16 | 11.31 | 11.06 | 11.15 | 15,736,375 | -0.08(-0.71%) |
Jul 27, 2018 | 11.07 | 11.38 | 10.93 | 11.23 | 20,724,400 | +0.13(+1.17%) |
Jul 26, 2018 | 11.53 | 11.56 | 11.05 | 11.10 | 27,131,096 | -0.72(-6.09%) |
Jul 25, 2018 | 11.95 | 11.96 | 11.66 | 11.82 | 13,177,579 | -0.04(-0.34%) |
Jul 24, 2018 | 11.89 | 11.96 | 11.82 | 11.86 | 12,705,571 | +0.05(+0.42%) |
Jul 23, 2018 | 12.21 | 12.24 | 11.79 | 11.81 | 21,696,900 | -0.56(-4.53%) |
Jul 20, 2018 | 12.53 | 12.63 | 12.29 | 12.37 | 10,555,720 | +0.03(+0.24%) |
Jul 19, 2018 | 12.23 | 12.58 | 12.23 | 12.34 | 12,547,297 | -0.18(-1.44%) |
Jul 18, 2018 | 12.52 | 12.59 | 12.40 | 12.52 | 14,161,452 | -0.14(-1.11%) |
Jul 17, 2018 | 12.70 | 12.81 | 12.63 | 12.66 | 9,782,947 | -0.16(-1.25%) |
Jul 16, 2018 | 12.91 | 12.96 | 12.81 | 12.82 | 5,852,863 | -0.09(-0.70%) |
Jul 13, 2018 | 12.88 | 12.98 | 12.83 | 12.91 | 6,137,007 | -0.03(-0.23%) |
Jul 12, 2018 | 13.01 | 13.05 | 12.93 | 12.94 | 8,560,574 | +0.02(+0.15%) |
Jul 11, 2018 | 13.29 | 13.37 | 12.85 | 12.92 | 10,413,824 | -0.49(-3.65%) |
Jul 10, 2018 | 13.22 | 13.42 | 13.19 | 13.41 | 4,982,390 | +0.14(+1.06%) |
Jul 09, 2018 | 13.47 | 13.54 | 13.27 | 13.27 | 7,832,313 | -0.08(-0.60%) |
Jul 06, 2018 | 13.42 | 13.57 | 13.33 | 13.35 | 6,668,317 | -0.12(-0.89%) |
Jul 05, 2018 | 13.47 | 13.55 | 13.35 | 13.47 | 8,071,508 | +0.14(+1.05%) |
Jul 03, 2018 | 13.33 | 13.33 | 13.33 | 0 | +0.21(+1.60%) |