Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.95 | 11.18 | 10.90 | 11.16 | 399,079 | +0.30(+2.72%) |
Sep 27, 2018 | 10.80 | 10.95 | 10.80 | 10.87 | 277,374 | +0.08(+0.75%) |
Sep 26, 2018 | 10.70 | 10.87 | 10.64 | 10.79 | 431,666 | +0.09(+0.83%) |
Sep 25, 2018 | 10.56 | 10.78 | 10.42 | 10.70 | 238,479 | +0.15(+1.40%) |
Sep 24, 2018 | 10.77 | 10.91 | 10.47 | 10.55 | 467,286 | -0.30(-2.75%) |
Sep 21, 2018 | 10.77 | 10.87 | 10.73 | 10.85 | 1,021,966 | +0.07(+0.61%) |
Sep 20, 2018 | 10.74 | 10.81 | 10.60 | 10.78 | 397,019 | +0.07(+0.68%) |
Sep 19, 2018 | 11.07 | 11.07 | 10.70 | 10.71 | 307,296 | -0.36(-3.23%) |
Sep 18, 2018 | 11.10 | 11.15 | 11.02 | 11.07 | 312,238 | -0.06(-0.52%) |
Sep 17, 2018 | 11.10 | 11.19 | 11.01 | 11.12 | 190,785 | +0.01(+0.13%) |
Sep 14, 2018 | 11.13 | 11.13 | 10.99 | 11.11 | 242,279 | -0.04(-0.39%) |
Sep 13, 2018 | 11.09 | 11.19 | 11.04 | 11.15 | 156,108 | +0.12(+1.06%) |
Sep 12, 2018 | 11.16 | 11.18 | 11.02 | 11.04 | 294,377 | -0.11(-0.98%) |
Sep 11, 2018 | 11.26 | 11.28 | 11.13 | 11.15 | 205,654 | -0.10(-0.91%) |
Sep 10, 2018 | 11.28 | 11.34 | 11.21 | 11.25 | 162,048 | -0.02(-0.19%) |
Sep 07, 2018 | 11.39 | 11.44 | 11.23 | 11.27 | 196,431 | -0.17(-1.46%) |
Sep 06, 2018 | 11.42 | 11.53 | 11.41 | 11.44 | 194,832 | +0.04(+0.32%) |
Sep 05, 2018 | 11.17 | 11.45 | 11.10 | 11.40 | 240,354 | +0.20(+1.82%) |
Sep 04, 2018 | 11.36 | 11.39 | 11.15 | 11.20 | 234,320 | -0.16(-1.41%) |
Aug 31, 2018 | 11.36 | 11.36 | 11.36 | 0 | -0.10(-0.89%) | |
Aug 30, 2018 | 11.52 | 11.55 | 11.44 | 11.46 | 203,393 | -0.08(-0.69%) |
Aug 29, 2018 | 11.55 | 11.60 | 11.43 | 11.54 | 207,484 | -0.01(-0.06%) |
Aug 28, 2018 | 11.46 | 11.55 | 11.38 | 11.55 | 193,056 | +0.10(+0.89%) |
Aug 27, 2018 | 11.52 | 11.58 | 11.39 | 11.44 | 262,710 | -0.10(-0.88%) |
Aug 24, 2018 | 11.49 | 11.58 | 11.47 | 11.55 | 199,588 | -0.01(-0.06%) |
Aug 23, 2018 | 11.54 | 11.58 | 11.52 | 11.55 | 228,698 | -0.01(-0.06%) |
Aug 22, 2018 | 11.71 | 11.74 | 11.55 | 11.56 | 263,889 | -0.17(-1.43%) |
Aug 21, 2018 | 11.67 | 11.78 | 11.64 | 11.73 | 323,169 | +0.04(+0.37%) |
Aug 20, 2018 | 11.66 | 11.76 | 11.62 | 11.69 | 314,545 | +0.04(+0.31%) |
Aug 17, 2018 | 11.52 | 11.66 | 11.47 | 11.65 | 543,447 | +0.10(+0.88%) |
Aug 16, 2018 | 11.43 | 11.59 | 11.42 | 11.55 | 272,926 | +0.13(+1.15%) |
Aug 15, 2018 | 11.35 | 11.48 | 11.34 | 11.42 | 394,301 | +0.06(+0.51%) |
Aug 14, 2018 | 11.26 | 11.42 | 11.26 | 11.36 | 224,184 | +0.07(+0.58%) |
Aug 13, 2018 | 11.31 | 11.37 | 11.21 | 11.29 | 298,286 | +0.06(+0.52%) |
Aug 10, 2018 | 11.34 | 11.39 | 11.23 | 11.23 | 1,073,167 | -0.15(-1.28%) |
Aug 09, 2018 | 11.39 | 11.47 | 11.34 | 11.38 | 323,445 | +0.03(+0.26%) |
Aug 08, 2018 | 11.44 | 11.47 | 11.33 | 11.35 | 464,936 | -0.09(-0.83%) |
Aug 07, 2018 | 11.36 | 11.46 | 11.26 | 11.44 | 316,668 | +0.08(+0.70%) |
Aug 06, 2018 | 11.29 | 11.58 | 11.29 | 11.36 | 590,003 | +0.09(+0.84%) |
Aug 03, 2018 | 11.23 | 11.29 | 11.12 | 11.27 | 319,012 | +0.02(+0.19%) |
Aug 02, 2018 | 11.28 | 11.39 | 11.22 | 11.25 | 447,450 | -0.01(-0.13%) |
Aug 01, 2018 | 11.09 | 11.28 | 10.81 | 11.26 | 529,845 | +0.26(+2.38%) |
Jul 31, 2018 | 10.99 | 11.24 | 10.78 | 11.00 | 480,692 | +0.07(+0.60%) |
Jul 30, 2018 | 10.75 | 10.99 | 10.54 | 10.93 | 402,285 | +0.15(+1.35%) |
Jul 27, 2018 | 11.11 | 11.11 | 10.77 | 10.79 | 232,670 | -0.25(-2.31%) |
Jul 26, 2018 | 11.01 | 11.11 | 10.99 | 11.04 | 286,555 | +0.08(+0.73%) |
Jul 25, 2018 | 10.98 | 11.08 | 10.94 | 10.96 | 374,373 | -0.03(-0.26%) |
Jul 24, 2018 | 10.98 | 11.08 | 10.90 | 10.99 | 400,568 | +0.02(+0.20%) |
Jul 23, 2018 | 11.00 | 11.01 | 10.89 | 10.97 | 275,569 | -0.06(-0.53%) |
Jul 20, 2018 | 11.22 | 11.22 | 11.00 | 11.03 | 281,325 | -0.20(-1.82%) |
Jul 19, 2018 | 11.00 | 11.24 | 11.00 | 11.23 | 700,037 | +0.25(+2.25%) |
Jul 18, 2018 | 10.96 | 11.02 | 10.90 | 10.99 | 362,981 | +0.01(+0.07%) |
Jul 17, 2018 | 11.16 | 11.22 | 10.96 | 10.98 | 308,713 | -0.16(-1.44%) |
Jul 16, 2018 | 11.18 | 11.24 | 11.07 | 11.14 | 302,419 | -0.07(-0.59%) |
Jul 13, 2018 | 11.26 | 11.35 | 11.19 | 11.20 | 277,549 | -0.03(-0.26%) |
Jul 12, 2018 | 11.27 | 11.29 | 11.18 | 11.23 | 266,090 | +0.01(+0.13%) |
Jul 11, 2018 | 11.21 | 11.32 | 11.20 | 11.22 | 341,096 | -0.04(-0.39%) |
Jul 10, 2018 | 11.20 | 11.32 | 11.11 | 11.26 | 655,237 | +0.08(+0.72%) |
Jul 09, 2018 | 11.30 | 11.31 | 11.10 | 11.18 | 524,524 | -0.13(-1.16%) |
Jul 06, 2018 | 11.32 | 11.34 | 11.23 | 11.31 | 624,413 | +0.06(+0.52%) |
Jul 05, 2018 | 11.36 | 11.40 | 11.15 | 11.26 | 758,805 | +0.22(+1.98%) |
Jul 03, 2018 | 11.04 | 11.04 | 11.04 | 0 | +0.15(+1.40%) |