Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2018 | 13.01 | 13.01 | 13.01 | 0 | +0.00(+0.00%) | |
Sep 12, 2018 | 12.99 | 13.01 | 12.98 | 13.01 | 276,464 | +0.02(+0.15%) |
Sep 11, 2018 | 12.98 | 13.01 | 12.98 | 12.99 | 385,584 | +0.00(+0.00%) |
Sep 10, 2018 | 12.99 | 13.00 | 12.98 | 12.99 | 70,943 | +0.00(+0.00%) |
Sep 07, 2018 | 12.99 | 13.00 | 12.99 | 12.99 | 63,800 | +0.00(+0.00%) |
Sep 06, 2018 | 12.98 | 13.00 | 12.98 | 12.99 | 316,315 | -0.00(-0.04%) |
Sep 05, 2018 | 12.99 | 13.00 | 12.98 | 12.99 | 60,725 | +0.00(+0.04%) |
Sep 04, 2018 | 12.98 | 13.00 | 12.98 | 12.99 | 117,852 | +0.01(+0.08%) |
Aug 31, 2018 | 12.98 | 12.98 | 12.98 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 12.98 | 13.01 | 12.97 | 12.98 | 1,218,371 | -0.02(-0.15%) |
Aug 29, 2018 | 12.98 | 13.03 | 12.98 | 13.00 | 123,016 | +0.01(+0.08%) |
Aug 28, 2018 | 12.97 | 13.00 | 12.97 | 12.99 | 243,871 | +0.01(+0.08%) |
Aug 27, 2018 | 12.97 | 12.99 | 12.97 | 12.98 | 242,391 | +0.01(+0.08%) |
Aug 24, 2018 | 12.99 | 12.99 | 12.97 | 12.97 | 167,100 | -0.01(-0.08%) |
Aug 23, 2018 | 12.97 | 12.99 | 12.97 | 12.98 | 150,120 | -0.01(-0.08%) |
Aug 22, 2018 | 12.96 | 12.99 | 12.96 | 12.99 | 241,414 | +0.03(+0.23%) |
Aug 21, 2018 | 12.99 | 12.99 | 12.96 | 12.96 | 125,874 | -0.03(-0.23%) |
Aug 20, 2018 | 12.96 | 12.99 | 12.96 | 12.99 | 409,029 | +0.02(+0.12%) |
Aug 17, 2018 | 12.95 | 12.98 | 12.95 | 12.97 | 200,100 | -0.01(-0.04%) |
Aug 16, 2018 | 12.98 | 12.98 | 12.96 | 12.98 | 244,870 | +0.00(+0.00%) |
Aug 15, 2018 | 12.94 | 12.98 | 12.94 | 12.98 | 427,775 | +0.03(+0.23%) |
Aug 14, 2018 | 12.95 | 12.95 | 12.94 | 12.95 | 513,196 | +0.01(+0.08%) |
Aug 13, 2018 | 12.94 | 12.95 | 12.93 | 12.94 | 492,838 | +0.00(+0.00%) |
Aug 10, 2018 | 12.94 | 12.95 | 12.94 | 12.94 | 115,700 | +0.00(+0.00%) |
Aug 09, 2018 | 12.95 | 12.95 | 12.94 | 12.94 | 174,806 | +0.00(+0.00%) |
Aug 08, 2018 | 12.94 | 12.95 | 12.94 | 12.94 | 291,539 | +0.00(+0.00%) |
Aug 07, 2018 | 12.95 | 12.95 | 12.94 | 12.94 | 182,541 | -0.01(-0.04%) |
Aug 06, 2018 | 12.95 | 12.95 | 12.94 | 12.95 | 499,524 | -0.00(-0.04%) |
Aug 03, 2018 | 12.95 | 12.95 | 12.94 | 12.95 | 798,900 | +0.00(+0.00%) |
Aug 02, 2018 | 12.98 | 13.00 | 12.93 | 12.95 | 4,382,733 | +1.77(+15.83%) |
Aug 01, 2018 | 11.04 | 11.19 | 10.91 | 11.18 | 13,935 | +0.14(+1.27%) |
Jul 31, 2018 | 10.61 | 11.10 | 10.61 | 11.04 | 43,995 | +0.37(+3.47%) |
Jul 30, 2018 | 10.68 | 10.76 | 10.46 | 10.67 | 29,540 | -0.07(-0.65%) |
Jul 27, 2018 | 11.07 | 11.08 | 10.74 | 10.74 | 45,000 | -0.37(-3.33%) |
Jul 26, 2018 | 11.04 | 11.17 | 11.00 | 11.11 | 16,374 | +0.07(+0.63%) |
Jul 25, 2018 | 11.22 | 11.22 | 10.91 | 11.04 | 44,522 | -0.18(-1.60%) |
Jul 24, 2018 | 11.33 | 11.11 | 11.22 | 41,435 | +0.04(+0.36%) | |
Jul 23, 2018 | 11.30 | 10.77 | 11.18 | 24,594 | -0.04(-0.36%) | |
Jul 20, 2018 | 11.24 | 11.34 | 11.14 | 11.22 | 55,885 | -0.05(-0.44%) |
Jul 19, 2018 | 11.15 | 11.30 | 10.94 | 11.27 | 32,379 | +0.11(+0.99%) |
Jul 18, 2018 | 11.26 | 11.27 | 11.02 | 11.16 | 19,903 | -0.03(-0.27%) |
Jul 17, 2018 | 11.01 | 11.25 | 10.93 | 11.19 | 65,344 | +0.07(+0.63%) |
Jul 16, 2018 | 11.28 | 11.32 | 10.91 | 11.12 | 49,229 | -0.16(-1.42%) |
Jul 13, 2018 | 11.37 | 11.26 | 11.28 | 20,778 | -0.02(-0.18%) | |
Jul 12, 2018 | 11.28 | 11.46 | 11.00 | 11.30 | 22,178 | +0.02(+0.18%) |
Jul 11, 2018 | 11.24 | 11.30 | 11.18 | 11.28 | 26,913 | +0.02(+0.18%) |
Jul 10, 2018 | 11.13 | 11.32 | 11.13 | 11.26 | 33,194 | +0.07(+0.63%) |
Jul 09, 2018 | 11.17 | 11.20 | 11.17 | 11.19 | 16,266 | +0.01(+0.09%) |
Jul 06, 2018 | 11.09 | 11.31 | 11.08 | 11.18 | 37,058 | +0.12(+1.08%) |
Jul 05, 2018 | 10.94 | 11.11 | 10.88 | 11.06 | 14,893 | +0.14(+1.28%) |
Jul 03, 2018 | 10.92 | 10.92 | 10.92 | 0 | -0.22(-1.97%) | |
Jul 02, 2018 | 10.60 | 11.25 | 10.60 | 11.14 | 105,653 | +0.49(+4.60%) |
Jun 29, 2018 | 10.69 | 10.65 | 25,306 | +0.10(+0.95%) | ||
Jun 28, 2018 | 10.49 | 10.59 | 10.47 | 10.55 | 36,579 | -0.05(-0.47%) |
Jun 27, 2018 | 10.61 | 10.85 | 10.52 | 10.60 | 65,883 | +0.06(+0.57%) |
Jun 26, 2018 | 10.39 | 10.85 | 10.39 | 10.54 | 24,520 | +0.03(+0.29%) |
Jun 25, 2018 | 10.55 | 10.95 | 10.20 | 10.51 | 42,966 | -0.07(-0.66%) |
Jun 22, 2018 | 10.51 | 10.96 | 10.42 | 10.58 | 50,745 | +0.13(+1.24%) |
Jun 21, 2018 | 10.54 | 10.54 | 10.29 | 10.45 | 18,993 | -0.31(-2.88%) |
Jun 20, 2018 | 10.74 | 11.10 | 10.68 | 10.76 | 42,091 | +0.05(+0.47%) |
Jun 19, 2018 | 10.25 | 10.80 | 10.19 | 10.71 | 93,404 | +0.47(+4.59%) |
Jun 18, 2018 | 10.19 | 10.40 | 10.18 | 10.24 | 34,757 | +0.06(+0.59%) |
Jun 15, 2018 | 10.34 | 10.23 | 10.18 | 48,519 | -0.05(-0.49%) | |
Jun 14, 2018 | 10.01 | 10.28 | 9.770 | 10.23 | 35,153 | +0.21(+2.10%) |
Jun 13, 2018 | 9.970 | 10.15 | 9.790 | 10.02 | 102,777 | +0.04(+0.40%) |
Jun 12, 2018 | 9.910 | 10.02 | 9.910 | 9.980 | 82,602 | +0.06(+0.60%) |
Jun 11, 2018 | 9.880 | 10.02 | 9.655 | 9.920 | 52,251 | -0.03(-0.30%) |
Jun 08, 2018 | 10.00 | 10.18 | 9.684 | 9.950 | 66,649 | -0.08(-0.80%) |
Jun 07, 2018 | 10.20 | 10.44 | 9.880 | 10.03 | 83,021 | -0.10(-0.99%) |
Jun 06, 2018 | 10.01 | 10.22 | 9.720 | 10.13 | 111,043 | +0.03(+0.30%) |
Jun 05, 2018 | 10.27 | 10.49 | 9.820 | 10.10 | 84,581 | -0.14(-1.37%) |
Jun 04, 2018 | 10.25 | 10.39 | 9.880 | 10.24 | 72,086 | +0.06(+0.59%) |
Jun 01, 2018 | 9.950 | 10.71 | 9.820 | 10.18 | 113,485 | +0.23(+2.31%) |
May 31, 2018 | 9.510 | 9.950 | 9.510 | 9.950 | 42,087 | +0.45(+4.74%) |
May 30, 2018 | 9.490 | 9.610 | 9.460 | 9.500 | 18,338 | +0.00(+0.00%) |
May 29, 2018 | 9.420 | 9.600 | 9.380 | 9.500 | 10,433 | -0.07(-0.73%) |
May 25, 2018 | 9.570 | 9.570 | 9.570 | 0 | +0.06(+0.63%) | |
May 24, 2018 | 9.590 | 9.750 | 9.415 | 9.510 | 82,158 | -0.14(-1.45%) |
May 23, 2018 | 9.370 | 9.660 | 9.370 | 9.650 | 11,477 | +0.17(+1.79%) |
May 22, 2018 | 9.370 | 9.630 | 9.110 | 9.480 | 25,594 | +0.10(+1.07%) |
May 21, 2018 | 9.530 | 9.720 | 9.310 | 9.380 | 64,081 | -0.19(-1.99%) |
May 18, 2018 | 9.610 | 9.630 | 9.400 | 9.570 | 18,251 | -0.02(-0.21%) |
May 17, 2018 | 9.730 | 9.960 | 9.371 | 9.590 | 24,561 | -0.25(-2.54%) |
May 16, 2018 | 9.991 | 10.12 | 9.800 | 9.840 | 26,771 | -0.13(-1.30%) |
May 15, 2018 | 9.700 | 10.04 | 9.575 | 9.970 | 81,475 | +0.26(+2.68%) |
May 14, 2018 | 9.160 | 9.790 | 9.160 | 9.710 | 55,331 | +0.50(+5.43%) |
May 11, 2018 | 9.300 | 9.545 | 9.120 | 9.210 | 78,351 | -0.05(-0.54%) |
May 10, 2018 | 9.230 | 9.340 | 9.100 | 9.260 | 8,132 | +0.14(+1.54%) |
May 09, 2018 | 9.290 | 9.290 | 9.000 | 9.120 | 32,181 | -0.18(-1.94%) |
May 08, 2018 | 9.460 | 9.590 | 9.100 | 9.300 | 120,109 | -0.35(-3.63%) |
May 07, 2018 | 9.310 | 9.650 | 9.250 | 9.650 | 22,561 | +0.35(+3.76%) |
May 04, 2018 | 9.270 | 9.480 | 9.154 | 9.300 | 13,741 | +0.02(+0.22%) |
May 03, 2018 | 9.370 | 9.460 | 9.140 | 9.280 | 19,156 | -0.16(-1.69%) |
May 02, 2018 | 9.510 | 9.600 | 9.400 | 9.440 | 19,537 | +0.00(+0.00%) |
May 01, 2018 | 9.440 | 9.490 | 9.310 | 9.440 | 18,936 | +0.02(+0.21%) |
Apr 30, 2018 | 9.369 | 9.560 | 9.274 | 9.420 | 50,557 | -0.08(-0.84%) |
Apr 27, 2018 | 9.300 | 9.540 | 9.300 | 9.500 | 41,705 | +0.11(+1.17%) |
Apr 26, 2018 | 9.310 | 9.430 | 9.300 | 9.390 | 20,090 | +0.13(+1.40%) |
Apr 25, 2018 | 9.130 | 9.280 | 9.054 | 9.260 | 32,371 | +0.12(+1.31%) |
Apr 24, 2018 | 9.205 | 9.230 | 9.000 | 9.140 | 25,623 | -0.02(-0.22%) |
Apr 23, 2018 | 9.120 | 9.250 | 9.050 | 9.160 | 37,882 | +0.02(+0.22%) |
Apr 20, 2018 | 9.110 | 9.181 | 9.050 | 9.140 | 16,856 | -0.01(-0.11%) |
Apr 19, 2018 | 9.120 | 9.230 | 9.000 | 9.150 | 16,020 | +0.07(+0.77%) |
Apr 18, 2018 | 9.080 | 9.200 | 9.030 | 9.080 | 114,979 | +0.01(+0.11%) |
Apr 17, 2018 | 9.110 | 9.110 | 8.970 | 9.070 | 16,772 | +0.06(+0.67%) |
Apr 16, 2018 | 8.790 | 9.080 | 8.760 | 9.010 | 32,980 | +0.10(+1.12%) |
Apr 13, 2018 | 8.981 | 8.990 | 8.780 | 8.910 | 20,320 | -0.02(-0.22%) |
Apr 12, 2018 | 8.940 | 8.970 | 8.720 | 8.930 | 15,545 | +0.16(+1.82%) |
Apr 11, 2018 | 8.686 | 8.830 | 8.686 | 8.770 | 22,440 | +0.01(+0.11%) |
Apr 10, 2018 | 8.590 | 8.940 | 8.420 | 8.760 | 61,371 | +0.25(+2.94%) |
Apr 09, 2018 | 8.864 | 8.870 | 8.400 | 8.510 | 19,994 | -0.30(-3.41%) |
Apr 06, 2018 | 8.850 | 8.860 | 8.595 | 8.810 | 32,932 | -0.09(-1.01%) |
Apr 05, 2018 | 8.960 | 9.020 | 8.850 | 8.900 | 42,286 | -0.04(-0.45%) |
Apr 04, 2018 | 8.680 | 8.960 | 8.670 | 8.940 | 30,814 | +0.22(+2.52%) |
Apr 03, 2018 | 8.600 | 8.800 | 8.410 | 8.720 | 39,030 | +0.20(+2.35%) |
Apr 02, 2018 | 8.490 | 8.740 | 8.185 | 8.520 | 45,645 | -0.06(-0.70%) |
Mar 29, 2018 | 8.580 | 8.580 | 8.580 | 0 | +0.01(+0.12%) | |
Mar 28, 2018 | 8.995 | 9.010 | 8.570 | 8.570 | 67,189 | -0.44(-4.88%) |
Mar 27, 2018 | 9.250 | 9.260 | 8.940 | 9.010 | 89,150 | -0.15(-1.64%) |
Mar 26, 2018 | 8.995 | 9.315 | 8.995 | 9.160 | 32,867 | +0.02(+0.22%) |
Mar 23, 2018 | 9.050 | 9.250 | 9.040 | 9.140 | 22,610 | +0.01(+0.11%) |
Mar 22, 2018 | 9.200 | 9.330 | 9.070 | 9.130 | 23,046 | -0.11(-1.19%) |
Mar 21, 2018 | 9.140 | 9.305 | 9.050 | 9.240 | 59,510 | +0.19(+2.10%) |
Mar 20, 2018 | 8.940 | 9.300 | 8.641 | 9.050 | 40,925 | +0.06(+0.67%) |
Mar 19, 2018 | 9.235 | 9.270 | 8.930 | 8.990 | 25,178 | -0.20(-2.18%) |
Mar 16, 2018 | 9.000 | 9.400 | 9.000 | 9.190 | 93,817 | +0.48(+5.51%) |
Mar 15, 2018 | 8.990 | 9.190 | 8.630 | 8.710 | 119,275 | -0.02(-0.23%) |
Mar 14, 2018 | 9.100 | 9.240 | 8.660 | 8.730 | 48,458 | -0.37(-4.07%) |
Mar 13, 2018 | 9.230 | 9.370 | 8.830 | 9.100 | 36,126 | +0.15(+1.68%) |
Mar 12, 2018 | 8.990 | 9.430 | 8.898 | 8.950 | 68,530 | -0.33(-3.56%) |
Mar 09, 2018 | 9.220 | 9.500 | 9.030 | 9.280 | 91,524 | +0.07(+0.76%) |
Mar 08, 2018 | 8.960 | 9.270 | 8.871 | 9.210 | 64,767 | +0.27(+3.02%) |
Mar 07, 2018 | 8.800 | 9.000 | 8.610 | 8.940 | 34,369 | +0.06(+0.68%) |
Mar 06, 2018 | 8.640 | 8.930 | 8.500 | 8.880 | 34,470 | +0.26(+3.02%) |
Mar 05, 2018 | 8.600 | 8.830 | 8.540 | 8.620 | 47,676 | +0.15(+1.77%) |
Mar 02, 2018 | 8.550 | 8.805 | 8.450 | 8.470 | 74,934 | -0.19(-2.19%) |
Mar 01, 2018 | 8.700 | 8.860 | 8.600 | 8.660 | 29,201 | +0.04(+0.46%) |
Feb 28, 2018 | 8.780 | 9.176 | 8.560 | 8.620 | 61,684 | -0.20(-2.21%) |
Feb 27, 2018 | 8.990 | 9.090 | 8.700 | 8.815 | 39,059 | -0.15(-1.62%) |
Feb 26, 2018 | 8.980 | 9.090 | 8.880 | 8.960 | 31,477 | -0.02(-0.22%) |
Feb 23, 2018 | 9.090 | 9.090 | 8.910 | 8.980 | 29,411 | -0.09(-0.99%) |
Feb 22, 2018 | 9.220 | 9.220 | 9.050 | 9.070 | 31,115 | -0.11(-1.20%) |
Feb 21, 2018 | 9.300 | 9.500 | 9.100 | 9.180 | 85,296 | -0.16(-1.71%) |
Feb 20, 2018 | 9.240 | 9.510 | 9.110 | 9.340 | 33,249 | -0.03(-0.32%) |
Feb 16, 2018 | 9.370 | 9.370 | 9.370 | 0 | +0.18(+1.96%) | |
Feb 15, 2018 | 9.100 | 9.250 | 9.010 | 9.190 | 75,952 | +0.13(+1.43%) |
Feb 14, 2018 | 8.800 | 9.100 | 8.510 | 9.060 | 114,089 | +0.26(+2.95%) |
Feb 13, 2018 | 8.320 | 8.970 | 8.317 | 8.800 | 104,555 | +0.30(+3.53%) |
Feb 12, 2018 | 7.540 | 8.650 | 7.540 | 8.500 | 617,875 | +1.24(+17.08%) |
Feb 09, 2018 | 7.350 | 7.350 | 7.010 | 7.260 | 113,892 | +0.02(+0.28%) |
Feb 08, 2018 | 7.400 | 7.420 | 7.220 | 7.240 | 66,162 | -0.18(-2.43%) |
Feb 07, 2018 | 7.340 | 7.590 | 7.340 | 7.420 | 171,252 | -0.02(-0.27%) |
Feb 06, 2018 | 7.370 | 7.785 | 7.370 | 7.440 | 47,516 | +0.04(+0.54%) |
Feb 05, 2018 | 7.510 | 7.510 | 7.327 | 7.400 | 75,465 | -0.15(-1.99%) |
Feb 02, 2018 | 7.700 | 7.700 | 7.380 | 7.550 | 183,996 | -0.22(-2.83%) |
Feb 01, 2018 | 7.660 | 7.820 | 7.200 | 7.770 | 87,789 | -0.03(-0.38%) |
Jan 31, 2018 | 7.890 | 7.890 | 7.760 | 7.800 | 63,466 | -0.02(-0.26%) |
Jan 30, 2018 | 8.020 | 8.050 | 7.572 | 7.820 | 169,335 | -0.22(-2.74%) |
Jan 29, 2018 | 8.100 | 8.150 | 8.000 | 8.040 | 39,386 | -0.09(-1.11%) |
Jan 26, 2018 | 8.100 | 8.180 | 8.010 | 8.130 | 113,597 | +0.07(+0.87%) |
Jan 25, 2018 | 7.850 | 8.150 | 7.770 | 8.060 | 170,772 | +0.09(+1.13%) |
Jan 24, 2018 | 8.200 | 8.250 | 7.960 | 7.970 | 291,375 | -0.16(-1.97%) |
Jan 23, 2018 | 8.140 | 8.300 | 8.040 | 8.130 | 1,130,765 | -1.01(-11.05%) |
Jan 22, 2018 | 9.110 | 9.160 | 9.070 | 9.140 | 23,651 | -0.01(-0.11%) |
Jan 19, 2018 | 9.140 | 9.265 | 9.080 | 9.150 | 10,950 | +0.05(+0.60%) |
Jan 18, 2018 | 9.160 | 9.160 | 9.070 | 9.095 | 20,477 | -0.06(-0.71%) |
Jan 17, 2018 | 9.180 | 9.190 | 9.060 | 9.160 | 18,811 | +0.06(+0.66%) |
Jan 16, 2018 | 9.220 | 9.360 | 9.010 | 9.100 | 16,305 | -0.14(-1.52%) |
Jan 12, 2018 | 9.240 | 9.240 | 9.240 | 0 | -0.17(-1.81%) | |
Jan 11, 2018 | 8.750 | 9.420 | 8.750 | 9.410 | 70,667 | +0.65(+7.42%) |
Jan 10, 2018 | 8.660 | 8.953 | 8.660 | 8.760 | 58,406 | +0.10(+1.15%) |
Jan 09, 2018 | 8.890 | 8.890 | 8.440 | 8.660 | 72,056 | -0.26(-2.91%) |
Jan 08, 2018 | 8.770 | 8.940 | 8.660 | 8.920 | 19,235 | +0.07(+0.79%) |
Jan 05, 2018 | 8.350 | 8.850 | 8.181 | 8.850 | 98,332 | +0.50(+5.99%) |
Jan 04, 2018 | 8.260 | 8.450 | 8.205 | 8.350 | 40,727 | +0.06(+0.72%) |
Jan 03, 2018 | 8.090 | 8.400 | 8.090 | 8.290 | 41,671 | +0.26(+3.24%) |