Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.05 | 10.08 | 9.180 | 9.535 | 941,840 | -0.55(-5.44%) |
Sep 27, 2018 | 10.37 | 10.44 | 10.07 | 10.08 | 737,883 | -0.29(-2.82%) |
Sep 26, 2018 | 10.45 | 10.58 | 10.36 | 10.38 | 433,727 | -0.04(-0.42%) |
Sep 25, 2018 | 10.65 | 10.89 | 10.36 | 10.42 | 540,153 | -0.23(-2.16%) |
Sep 24, 2018 | 10.89 | 11.07 | 10.63 | 10.65 | 371,089 | -0.29(-2.67%) |
Sep 21, 2018 | 10.93 | 11.07 | 10.76 | 10.94 | 432,966 | -0.09(-0.80%) |
Sep 20, 2018 | 11.29 | 11.31 | 10.93 | 11.03 | 279,871 | -0.17(-1.50%) |
Sep 19, 2018 | 11.15 | 11.23 | 10.92 | 11.20 | 265,602 | +0.18(+1.61%) |
Sep 18, 2018 | 10.75 | 11.20 | 10.62 | 11.02 | 514,336 | +0.27(+2.47%) |
Sep 17, 2018 | 10.95 | 11.09 | 10.70 | 10.76 | 305,553 | -0.24(-2.17%) |
Sep 14, 2018 | 10.92 | 11.26 | 10.85 | 11.00 | 252,347 | +0.04(+0.32%) |
Sep 13, 2018 | 11.47 | 11.47 | 10.94 | 10.96 | 417,115 | -0.41(-3.58%) |
Sep 12, 2018 | 10.97 | 11.37 | 10.78 | 11.37 | 234,741 | +0.31(+2.80%) |
Sep 11, 2018 | 10.79 | 11.26 | 10.70 | 11.06 | 394,939 | +0.27(+2.46%) |
Sep 10, 2018 | 11.03 | 11.03 | 10.63 | 10.79 | 383,909 | -0.11(-0.97%) |
Sep 07, 2018 | 10.92 | 11.15 | 10.51 | 10.90 | 445,391 | -0.01(-0.08%) |
Sep 06, 2018 | 11.43 | 11.64 | 10.85 | 10.91 | 514,698 | -0.54(-4.72%) |
Sep 05, 2018 | 11.69 | 11.77 | 11.42 | 11.45 | 376,024 | -0.22(-1.90%) |
Sep 04, 2018 | 11.55 | 11.77 | 11.39 | 11.67 | 499,164 | +0.04(+0.38%) |
Aug 31, 2018 | 11.62 | 11.62 | 11.62 | 0 | +0.14(+1.23%) | |
Aug 30, 2018 | 11.94 | 12.08 | 11.48 | 11.48 | 334,246 | -0.55(-4.56%) |
Aug 29, 2018 | 11.86 | 12.13 | 11.60 | 12.03 | 360,378 | +0.32(+2.72%) |
Aug 28, 2018 | 11.87 | 11.99 | 11.47 | 11.71 | 314,436 | -0.12(-0.97%) |
Aug 27, 2018 | 11.63 | 12.26 | 11.62 | 11.83 | 482,714 | +0.21(+1.83%) |
Aug 24, 2018 | 10.98 | 11.63 | 10.82 | 11.62 | 681,021 | +0.88(+8.16%) |
Aug 23, 2018 | 10.94 | 11.00 | 10.65 | 10.74 | 596,356 | -0.20(-1.86%) |
Aug 22, 2018 | 11.13 | 11.34 | 10.92 | 10.94 | 429,886 | -0.12(-1.04%) |
Aug 21, 2018 | 11.02 | 11.38 | 10.94 | 11.06 | 458,322 | +0.15(+1.38%) |
Aug 20, 2018 | 10.90 | 11.33 | 10.82 | 10.91 | 664,577 | +0.08(+0.74%) |
Aug 17, 2018 | 11.31 | 11.42 | 10.77 | 10.83 | 544,229 | -0.60(-5.27%) |
Aug 16, 2018 | 11.07 | 11.69 | 11.07 | 11.43 | 912,016 | +0.45(+4.11%) |
Aug 15, 2018 | 11.15 | 11.22 | 10.15 | 10.98 | 1,875,120 | -0.36(-3.20%) |
Aug 14, 2018 | 12.39 | 12.44 | 11.17 | 11.34 | 1,628,489 | -0.96(-7.84%) |
Aug 13, 2018 | 12.83 | 12.83 | 11.15 | 12.31 | 2,862,719 | -1.72(-12.25%) |
Aug 10, 2018 | 13.94 | 14.43 | 13.82 | 14.02 | 1,102,240 | -0.04(-0.31%) |
Aug 09, 2018 | 13.72 | 14.43 | 13.57 | 14.07 | 1,112,799 | +0.50(+3.65%) |
Aug 08, 2018 | 13.24 | 13.70 | 13.09 | 13.57 | 955,234 | +0.40(+3.02%) |
Aug 07, 2018 | 12.73 | 13.26 | 12.57 | 13.17 | 700,740 | +0.56(+4.42%) |
Aug 06, 2018 | 12.31 | 12.68 | 12.24 | 12.62 | 272,785 | +0.28(+2.30%) |
Aug 03, 2018 | 12.61 | 12.62 | 12.11 | 12.33 | 186,154 | -0.19(-1.55%) |
Aug 02, 2018 | 12.08 | 12.60 | 12.05 | 12.53 | 279,613 | +0.21(+1.72%) |
Aug 01, 2018 | 12.24 | 12.42 | 12.10 | 12.31 | 128,567 | +0.04(+0.29%) |
Jul 31, 2018 | 12.00 | 12.47 | 11.95 | 12.28 | 256,048 | +0.37(+3.12%) |
Jul 30, 2018 | 11.96 | 12.39 | 11.64 | 11.91 | 499,325 | -0.35(-2.82%) |
Jul 27, 2018 | 12.31 | 12.45 | 12.08 | 12.25 | 303,404 | -0.07(-0.57%) |
Jul 26, 2018 | 12.37 | 12.58 | 12.19 | 12.32 | 267,936 | -0.30(-2.38%) |
Jul 25, 2018 | 12.26 | 12.66 | 12.15 | 12.62 | 519,962 | +0.43(+3.56%) |
Jul 24, 2018 | 11.55 | 12.30 | 11.28 | 12.19 | 799,285 | +0.70(+6.09%) |
Jul 23, 2018 | 11.79 | 11.83 | 11.09 | 11.49 | 617,650 | -0.29(-2.48%) |
Jul 20, 2018 | 12.05 | 12.07 | 11.78 | 11.78 | 306,080 | -0.32(-2.63%) |
Jul 19, 2018 | 11.94 | 12.19 | 11.73 | 12.10 | 272,611 | -0.02(-0.15%) |
Jul 18, 2018 | 12.27 | 12.31 | 11.97 | 12.12 | 510,045 | -0.09(-0.72%) |
Jul 17, 2018 | 12.38 | 12.58 | 12.11 | 12.21 | 496,246 | -0.23(-1.85%) |
Jul 16, 2018 | 12.66 | 12.74 | 12.38 | 12.44 | 334,696 | -0.06(-0.50%) |
Jul 13, 2018 | 12.29 | 12.59 | 12.05 | 12.50 | 254,742 | +0.24(+1.95%) |
Jul 12, 2018 | 12.67 | 12.67 | 12.06 | 12.26 | 582,014 | -0.31(-2.47%) |
Jul 11, 2018 | 12.82 | 13.02 | 12.44 | 12.57 | 598,588 | -0.28(-2.20%) |
Jul 10, 2018 | 12.95 | 13.37 | 12.70 | 12.85 | 854,173 | -0.28(-2.16%) |
Jul 09, 2018 | 12.36 | 13.14 | 12.31 | 13.14 | 697,042 | +0.78(+6.30%) |
Jul 06, 2018 | 12.18 | 12.43 | 12.15 | 12.36 | 532,804 | +0.21(+1.75%) |
Jul 05, 2018 | 12.51 | 12.61 | 12.00 | 12.15 | 504,239 | -0.28(-2.28%) |
Jul 03, 2018 | 12.43 | 12.43 | 12.43 | 0 | -0.08(-0.64%) |