Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 10.46 | 10.46 | 10.46 | 0 | +0.18(+1.75%) | |
Aug 30, 2018 | 10.55 | 10.55 | 10.23 | 10.28 | 45,251 | -0.27(-2.55%) |
Aug 29, 2018 | 10.46 | 10.64 | 10.46 | 10.55 | 10,915 | +0.00(+0.00%) |
Aug 28, 2018 | 10.64 | 10.64 | 10.41 | 10.55 | 27,657 | -0.09(-0.84%) |
Aug 27, 2018 | 10.91 | 10.91 | 10.59 | 10.64 | 13,013 | -0.31(-2.87%) |
Aug 24, 2018 | 10.82 | 11.13 | 10.82 | 10.95 | 15,819 | +0.04(+0.41%) |
Aug 23, 2018 | 10.93 | 11.13 | 10.77 | 10.91 | 16,638 | -0.04(-0.41%) |
Aug 22, 2018 | 10.77 | 11.09 | 10.77 | 10.95 | 10,648 | +0.18(+1.67%) |
Aug 21, 2018 | 10.93 | 11.04 | 10.77 | 10.77 | 17,269 | +0.00(+0.00%) |
Aug 20, 2018 | 10.64 | 10.84 | 10.64 | 10.77 | 19,674 | +0.22(+2.13%) |
Aug 17, 2018 | 10.68 | 10.73 | 10.46 | 10.55 | 36,540 | -0.22(-2.08%) |
Aug 16, 2018 | 10.73 | 10.86 | 10.64 | 10.77 | 17,302 | +0.22(+2.13%) |
Aug 15, 2018 | 10.46 | 10.59 | 10.28 | 10.55 | 17,261 | +0.09(+0.86%) |
Aug 14, 2018 | 10.32 | 10.64 | 10.32 | 10.46 | 7,799 | +0.00(+0.00%) |
Aug 13, 2018 | 10.23 | 10.50 | 9.555 | 10.46 | 22,348 | +0.09(+0.87%) |
Aug 10, 2018 | 10.37 | 10.46 | 10.32 | 10.37 | 10,249 | -0.27(-2.53%) |
Aug 09, 2018 | 10.73 | 10.77 | 10.55 | 10.64 | 17,706 | -0.04(-0.42%) |
Aug 08, 2018 | 10.41 | 10.82 | 10.41 | 10.68 | 12,529 | +0.22(+2.15%) |
Aug 07, 2018 | 10.68 | 11.18 | 10.46 | 10.46 | 10,988 | -0.18(-1.69%) |
Aug 06, 2018 | 9.874 | 10.73 | 9.784 | 10.64 | 61,609 | +0.31(+3.04%) |
Aug 03, 2018 | 10.82 | 10.82 | 10.28 | 10.32 | 14,371 | -0.45(-4.17%) |
Aug 02, 2018 | 10.95 | 10.95 | 10.64 | 10.77 | 18,757 | -0.13(-1.24%) |
Aug 01, 2018 | 10.95 | 11.04 | 10.86 | 10.91 | 4,506 | +0.00(+0.00%) |
Jul 31, 2018 | 10.82 | 11.00 | 10.73 | 10.91 | 20,959 | +0.13(+1.19%) |
Jul 30, 2018 | 11.00 | 11.09 | 10.69 | 10.78 | 15,474 | -0.13(-1.23%) |
Jul 27, 2018 | 11.58 | 11.58 | 10.91 | 10.91 | 39,912 | -0.67(-5.79%) |
Jul 26, 2018 | 11.40 | 11.67 | 11.31 | 11.58 | 20,440 | +0.13(+1.17%) |
Jul 25, 2018 | 11.40 | 11.58 | 11.40 | 11.45 | 18,191 | +0.13(+1.19%) |
Jul 24, 2018 | 11.23 | 11.58 | 11.18 | 11.31 | 18,134 | +0.09(+0.80%) |
Jul 23, 2018 | 11.72 | 11.74 | 11.14 | 11.23 | 32,532 | -0.54(-4.56%) |
Jul 20, 2018 | 11.67 | 11.81 | 11.63 | 11.76 | 13,080 | +0.09(+0.77%) |
Jul 19, 2018 | 11.67 | 11.76 | 11.58 | 11.67 | 10,105 | +0.00(+0.00%) |
Jul 18, 2018 | 11.63 | 11.85 | 11.49 | 11.67 | 15,109 | +0.04(+0.38%) |
Jul 17, 2018 | 11.85 | 11.94 | 11.63 | 11.63 | 15,304 | -0.22(-1.89%) |
Jul 16, 2018 | 11.63 | 11.85 | 11.31 | 11.85 | 16,862 | +0.31(+2.71%) |
Jul 13, 2018 | 11.72 | 11.94 | 11.54 | 11.54 | 21,376 | -0.13(-1.15%) |
Jul 12, 2018 | 12.08 | 11.27 | 11.67 | 22,044 | -0.40(-3.33%) | |
Jul 11, 2018 | 11.81 | 12.30 | 10.92 | 12.08 | 33,187 | +0.27(+2.27%) |
Jul 10, 2018 | 11.90 | 12.03 | 11.58 | 11.81 | 24,249 | -0.09(-0.75%) |
Jul 09, 2018 | 12.08 | 12.12 | 11.85 | 11.90 | 13,402 | -0.09(-0.75%) |
Jul 06, 2018 | 11.58 | 12.08 | 11.58 | 11.99 | 14,855 | +0.45(+3.88%) |
Jul 05, 2018 | 11.23 | 11.63 | 11.23 | 11.54 | 13,503 | +0.13(+1.18%) |
Jul 03, 2018 | 11.40 | 11.40 | 11.40 | 0 | +0.13(+1.19%) | |
Jul 02, 2018 | 11.31 | 11.54 | 11.23 | 11.27 | 12,638 | -0.04(-0.40%) |
Jun 29, 2018 | 11.85 | 11.23 | 11.31 | 56,584 | -0.36(-3.07%) | |
Jun 28, 2018 | 11.67 | 11.72 | 11.49 | 11.67 | 26,853 | +0.04(+0.38%) |
Jun 27, 2018 | 11.63 | 11.76 | 11.54 | 11.63 | 37,952 | -0.02(-0.19%) |
Jun 26, 2018 | 11.58 | 11.76 | 11.58 | 11.65 | 35,317 | +0.07(+0.58%) |
Jun 25, 2018 | 11.36 | 11.76 | 11.16 | 11.58 | 43,799 | +0.18(+1.57%) |
Jun 22, 2018 | 10.78 | 11.63 | 10.78 | 11.40 | 235,726 | +0.67(+6.25%) |
Jun 21, 2018 | 10.64 | 10.82 | 10.64 | 10.73 | 48,840 | +0.09(+0.84%) |
Jun 20, 2018 | 10.51 | 10.73 | 10.51 | 10.64 | 87,973 | +0.22(+2.15%) |
Jun 19, 2018 | 10.38 | 10.55 | 10.38 | 10.42 | 44,188 | +0.00(+0.00%) |
Jun 18, 2018 | 10.51 | 10.55 | 10.11 | 10.42 | 44,923 | -0.09(-0.85%) |
Jun 15, 2018 | 10.64 | 10.47 | 10.51 | 69,478 | +0.04(+0.43%) | |
Jun 14, 2018 | 10.38 | 10.55 | 10.38 | 10.47 | 26,907 | +0.09(+0.86%) |
Jun 13, 2018 | 10.42 | 10.53 | 10.38 | 10.38 | 24,394 | +0.00(+0.00%) |
Jun 12, 2018 | 10.11 | 10.42 | 10.11 | 10.38 | 48,030 | +0.22(+2.20%) |
Jun 11, 2018 | 10.11 | 10.33 | 10.06 | 10.15 | 33,902 | +0.04(+0.44%) |
Jun 08, 2018 | 10.02 | 10.20 | 9.996 | 10.11 | 29,187 | +0.09(+0.89%) |
Jun 07, 2018 | 10.06 | 10.20 | 10.02 | 10.02 | 47,179 | -0.04(-0.44%) |
Jun 06, 2018 | 10.02 | 10.15 | 10.02 | 10.06 | 37,137 | +0.09(+0.90%) |
Jun 05, 2018 | 9.839 | 10.06 | 9.839 | 9.973 | 36,960 | +0.13(+1.36%) |
Jun 04, 2018 | 9.884 | 9.929 | 9.839 | 9.839 | 40,608 | -0.04(-0.45%) |