Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 10.96 | 10.96 | 10.96 | 0 | -0.09(-0.82%) | |
Aug 30, 2018 | 11.10 | 11.13 | 10.97 | 11.05 | 267,450 | -0.07(-0.61%) |
Aug 29, 2018 | 11.24 | 11.29 | 11.10 | 11.12 | 274,615 | -0.09(-0.80%) |
Aug 28, 2018 | 11.33 | 11.39 | 11.21 | 11.21 | 228,622 | -0.11(-1.00%) |
Aug 27, 2018 | 11.30 | 11.46 | 11.28 | 11.33 | 211,204 | +0.05(+0.40%) |
Aug 24, 2018 | 11.30 | 11.44 | 11.28 | 11.28 | 88,870 | -0.07(-0.60%) |
Aug 23, 2018 | 11.46 | 11.46 | 11.25 | 11.35 | 188,745 | -0.09(-0.79%) |
Aug 22, 2018 | 11.28 | 11.46 | 11.24 | 11.44 | 149,540 | +0.16(+1.40%) |
Aug 21, 2018 | 11.48 | 11.53 | 11.28 | 11.28 | 201,420 | -0.20(-1.77%) |
Aug 20, 2018 | 11.12 | 11.55 | 11.12 | 11.48 | 408,427 | +0.41(+3.67%) |
Aug 17, 2018 | 11.10 | 11.24 | 11.08 | 11.08 | 183,504 | -0.11(-1.01%) |
Aug 16, 2018 | 11.12 | 11.27 | 11.08 | 11.19 | 139,642 | +0.09(+0.81%) |
Aug 15, 2018 | 11.12 | 11.17 | 11.04 | 11.10 | 187,342 | -0.05(-0.40%) |
Aug 14, 2018 | 11.12 | 11.21 | 11.04 | 11.14 | 226,122 | +0.09(+0.82%) |
Aug 13, 2018 | 11.10 | 11.24 | 11.05 | 11.05 | 209,968 | -0.11(-1.01%) |
Aug 10, 2018 | 11.17 | 11.24 | 11.10 | 11.17 | 549,404 | +0.07(+0.61%) |
Aug 09, 2018 | 11.14 | 11.17 | 10.99 | 11.10 | 269,511 | +0.11(+1.03%) |
Aug 08, 2018 | 11.04 | 11.05 | 10.92 | 10.99 | 166,565 | -0.05(-0.41%) |
Aug 07, 2018 | 11.03 | 11.05 | 10.96 | 11.03 | 168,688 | -0.02(-0.20%) |
Aug 06, 2018 | 11.10 | 11.14 | 10.94 | 11.05 | 224,974 | +0.00(+0.00%) |
Aug 03, 2018 | 10.99 | 11.14 | 10.92 | 11.05 | 279,467 | -0.01(-0.08%) |
Aug 02, 2018 | 11.04 | 11.17 | 11.00 | 11.06 | 365,825 | +0.07(+0.60%) |
Aug 01, 2018 | 11.15 | 11.15 | 10.98 | 11.00 | 302,321 | -0.11(-0.99%) |
Jul 31, 2018 | 11.15 | 11.15 | 11.02 | 11.11 | 228,987 | +0.00(+0.00%) |
Jul 30, 2018 | 10.91 | 11.17 | 10.91 | 11.11 | 367,109 | +0.31(+2.86%) |
Jul 27, 2018 | 11.06 | 11.06 | 10.80 | 10.80 | 289,809 | -0.27(-2.40%) |
Jul 26, 2018 | 10.80 | 11.11 | 10.71 | 11.06 | 488,372 | +0.27(+2.45%) |
Jul 25, 2018 | 10.71 | 10.82 | 10.69 | 10.80 | 227,493 | +0.09(+0.82%) |
Jul 24, 2018 | 10.62 | 10.73 | 10.60 | 10.71 | 251,613 | +0.11(+1.04%) |
Jul 23, 2018 | 10.58 | 10.67 | 10.53 | 10.60 | 104,225 | -0.02(-0.21%) |
Jul 20, 2018 | 10.73 | 10.73 | 10.56 | 10.62 | 189,852 | -0.09(-0.82%) |
Jul 19, 2018 | 10.62 | 10.73 | 10.51 | 10.71 | 410,415 | +0.07(+0.62%) |
Jul 18, 2018 | 10.47 | 10.67 | 10.38 | 10.64 | 523,316 | +0.29(+2.77%) |
Jul 17, 2018 | 10.27 | 10.40 | 10.25 | 10.36 | 117,395 | +0.07(+0.64%) |
Jul 16, 2018 | 10.34 | 10.36 | 10.25 | 10.29 | 228,566 | -0.02(-0.21%) |
Jul 13, 2018 | 10.34 | 10.40 | 10.27 | 10.31 | 244,087 | +0.00(+0.00%) |
Jul 12, 2018 | 10.47 | 10.47 | 10.29 | 10.31 | 295,730 | -0.09(-0.85%) |
Jul 11, 2018 | 10.45 | 10.51 | 10.34 | 10.40 | 192,202 | -0.07(-0.63%) |
Jul 10, 2018 | 10.60 | 10.60 | 10.47 | 10.47 | 198,653 | -0.04(-0.42%) |
Jul 09, 2018 | 10.62 | 10.64 | 10.49 | 10.51 | 124,581 | -0.04(-0.42%) |
Jul 06, 2018 | 10.47 | 10.67 | 10.47 | 10.56 | 94,355 | +0.00(+0.00%) |
Jul 05, 2018 | 10.47 | 10.67 | 10.42 | 10.56 | 165,657 | +0.09(+0.84%) |
Jul 03, 2018 | 10.47 | 10.47 | 10.47 | 0 | +0.09(+0.85%) | |
Jul 02, 2018 | 10.47 | 10.53 | 10.34 | 10.38 | 342,194 | -0.15(-1.47%) |
Jun 29, 2018 | 10.60 | 10.60 | 10.45 | 10.53 | 169,008 | +0.00(+0.00%) |
Jun 28, 2018 | 10.67 | 10.67 | 10.42 | 10.53 | 333,360 | -0.13(-1.24%) |
Jun 27, 2018 | 10.73 | 10.95 | 10.64 | 10.67 | 311,053 | +0.00(+0.00%) |
Jun 26, 2018 | 10.62 | 10.75 | 10.60 | 10.67 | 183,528 | +0.04(+0.42%) |
Jun 25, 2018 | 10.69 | 10.78 | 10.60 | 10.62 | 207,440 | -0.15(-1.43%) |
Jun 22, 2018 | 10.84 | 10.95 | 10.75 | 10.78 | 276,428 | +0.04(+0.41%) |
Jun 21, 2018 | 10.84 | 10.91 | 10.71 | 10.73 | 194,084 | -0.09(-0.82%) |
Jun 20, 2018 | 10.73 | 10.95 | 10.70 | 10.82 | 236,724 | +0.11(+1.03%) |
Jun 19, 2018 | 10.60 | 10.75 | 10.58 | 10.71 | 178,638 | +0.15(+1.46%) |
Jun 18, 2018 | 10.56 | 10.69 | 10.51 | 10.56 | 344,445 | +0.00(+0.00%) |
Jun 15, 2018 | 10.60 | 10.51 | 10.56 | 257,631 | -0.04(-0.42%) | |
Jun 14, 2018 | 10.58 | 10.65 | 10.58 | 10.60 | 103,844 | +0.00(+0.00%) |
Jun 13, 2018 | 10.58 | 10.67 | 10.56 | 10.60 | 142,581 | +0.00(+0.00%) |
Jun 12, 2018 | 10.64 | 10.73 | 10.56 | 10.60 | 190,146 | -0.07(-0.62%) |
Jun 11, 2018 | 10.56 | 10.75 | 10.56 | 10.67 | 171,433 | +0.09(+0.83%) |
Jun 08, 2018 | 10.62 | 10.64 | 10.56 | 10.58 | 331,639 | -0.11(-1.03%) |
Jun 07, 2018 | 10.64 | 10.84 | 10.62 | 10.69 | 346,177 | +0.09(+0.83%) |
Jun 06, 2018 | 10.58 | 10.60 | 295,168 | -0.02(-0.21%) | ||
Jun 05, 2018 | 10.73 | 10.73 | 10.62 | 10.62 | 481,498 | -0.09(-0.82%) |
Jun 04, 2018 | 10.73 | 10.84 | 10.60 | 10.71 | 1,269,732 | +0.07(+0.62%) |