Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 13.07 | 13.07 | 13.07 | 0 | +0.21(+1.63%) | |
Aug 30, 2018 | 12.10 | 13.16 | 11.96 | 12.86 | 3,874,542 | +0.78(+6.46%) |
Aug 29, 2018 | 11.54 | 12.31 | 11.36 | 12.08 | 2,997,961 | +0.60(+5.23%) |
Aug 28, 2018 | 11.40 | 11.56 | 11.20 | 11.48 | 1,144,440 | -0.01(-0.09%) |
Aug 27, 2018 | 11.56 | 11.70 | 11.27 | 11.49 | 1,481,329 | +0.03(+0.26%) |
Aug 24, 2018 | 11.40 | 11.90 | 11.00 | 11.46 | 2,544,900 | +0.06(+0.53%) |
Aug 23, 2018 | 10.50 | 11.80 | 10.41 | 11.40 | 5,472,296 | +0.95(+9.09%) |
Aug 22, 2018 | 10.05 | 10.48 | 10.03 | 10.45 | 2,102,623 | +0.46(+4.60%) |
Aug 21, 2018 | 10.05 | 10.15 | 9.900 | 9.990 | 1,747,718 | -0.09(-0.89%) |
Aug 20, 2018 | 10.53 | 10.56 | 10.00 | 10.08 | 1,952,480 | -0.37(-3.54%) |
Aug 17, 2018 | 10.46 | 10.71 | 10.38 | 10.45 | 972,300 | -0.09(-0.85%) |
Aug 16, 2018 | 10.49 | 10.59 | 10.28 | 10.54 | 1,021,963 | +0.11(+1.05%) |
Aug 15, 2018 | 10.71 | 10.80 | 10.18 | 10.43 | 1,170,272 | -0.26(-2.43%) |
Aug 14, 2018 | 10.32 | 10.90 | 10.27 | 10.69 | 2,193,640 | +0.44(+4.29%) |
Aug 13, 2018 | 10.33 | 10.33 | 10.06 | 10.25 | 1,124,440 | -0.11(-1.06%) |
Aug 10, 2018 | 9.720 | 10.73 | 9.700 | 10.36 | 2,829,400 | +0.47(+4.75%) |
Aug 09, 2018 | 10.14 | 10.48 | 9.880 | 9.890 | 2,112,669 | -0.49(-4.72%) |
Aug 08, 2018 | 10.50 | 10.68 | 10.31 | 10.38 | 752,286 | -0.19(-1.80%) |
Aug 07, 2018 | 10.31 | 10.60 | 10.13 | 10.57 | 844,407 | +0.22(+2.13%) |
Aug 06, 2018 | 10.18 | 10.40 | 10.02 | 10.35 | 831,640 | +0.10(+0.98%) |
Aug 03, 2018 | 10.67 | 10.78 | 10.07 | 10.25 | 1,081,700 | -0.44(-4.12%) |
Aug 02, 2018 | 10.27 | 10.74 | 10.11 | 10.69 | 1,297,976 | +0.40(+3.89%) |
Aug 01, 2018 | 10.26 | 10.35 | 10.02 | 10.29 | 1,054,658 | +0.09(+0.88%) |
Jul 31, 2018 | 9.910 | 10.40 | 9.850 | 10.20 | 1,487,132 | +0.35(+3.55%) |
Jul 30, 2018 | 10.56 | 10.73 | 9.530 | 9.850 | 2,407,960 | -0.74(-6.99%) |
Jul 27, 2018 | 11.27 | 11.77 | 10.56 | 10.59 | 1,755,400 | -0.65(-5.78%) |
Jul 26, 2018 | 10.83 | 11.25 | 10.72 | 11.24 | 1,305,021 | +0.37(+3.40%) |
Jul 25, 2018 | 10.61 | 10.90 | 10.60 | 10.87 | 908,872 | +0.20(+1.87%) |
Jul 24, 2018 | 11.09 | 11.42 | 10.51 | 10.67 | 2,164,672 | -0.40(-3.61%) |
Jul 23, 2018 | 11.32 | 11.38 | 10.83 | 11.07 | 1,496,572 | +0.15(+1.37%) |
Jul 20, 2018 | 11.55 | 10.43 | 10.92 | 4,387,184 | +0.61(+5.92%) | |
Jul 19, 2018 | 10.07 | 10.39 | 9.950 | 10.31 | 1,396,060 | +0.31(+3.10%) |
Jul 18, 2018 | 9.900 | 10.15 | 9.610 | 10.00 | 1,717,140 | +0.05(+0.50%) |
Jul 17, 2018 | 10.80 | 10.88 | 9.820 | 9.950 | 3,324,419 | -0.91(-8.38%) |
Jul 16, 2018 | 10.74 | 10.96 | 10.42 | 10.86 | 1,375,944 | +0.12(+1.12%) |
Jul 13, 2018 | 10.30 | 11.39 | 10.03 | 10.74 | 2,721,001 | +0.38(+3.67%) |
Jul 12, 2018 | 10.49 | 9.890 | 10.36 | 1,703,353 | +0.36(+3.60%) | |
Jul 11, 2018 | 9.650 | 10.20 | 9.571 | 10.00 | 1,784,208 | +0.30(+3.09%) |
Jul 10, 2018 | 10.40 | 10.42 | 9.530 | 9.700 | 2,534,230 | -0.68(-6.55%) |
Jul 09, 2018 | 10.32 | 10.59 | 10.02 | 10.38 | 1,538,358 | +0.13(+1.27%) |
Jul 06, 2018 | 10.07 | 10.59 | 9.900 | 10.25 | 1,667,973 | +0.17(+1.69%) |
Jul 05, 2018 | 10.13 | 10.25 | 9.584 | 10.08 | 1,270,638 | -0.04(-0.40%) |
Jul 03, 2018 | 10.12 | 10.12 | 10.12 | 0 | +0.06(+0.60%) | |
Jul 02, 2018 | 9.510 | 10.17 | 9.210 | 10.06 | 2,023,311 | +0.57(+6.01%) |
Jun 29, 2018 | 9.970 | 9.970 | 9.380 | 9.490 | 2,153,766 | -0.29(-2.97%) |
Jun 28, 2018 | 10.25 | 10.28 | 9.340 | 9.780 | 1,871,994 | -0.11(-1.11%) |
Jun 27, 2018 | 10.38 | 10.94 | 9.790 | 9.890 | 2,456,248 | -0.52(-5.00%) |
Jun 26, 2018 | 10.43 | 10.75 | 10.11 | 10.41 | 1,923,907 | +0.04(+0.39%) |
Jun 25, 2018 | 10.96 | 11.07 | 10.07 | 10.37 | 2,413,976 | -0.71(-6.41%) |
Jun 22, 2018 | 10.73 | 11.22 | 10.25 | 11.08 | 7,694,164 | +0.44(+4.14%) |
Jun 21, 2018 | 12.35 | 12.49 | 10.35 | 10.64 | 5,350,580 | -1.67(-13.57%) |
Jun 20, 2018 | 12.23 | 12.62 | 12.03 | 12.31 | 2,033,907 | +0.09(+0.74%) |
Jun 19, 2018 | 12.45 | 12.82 | 12.02 | 12.22 | 3,336,211 | -0.24(-1.93%) |
Jun 18, 2018 | 12.72 | 13.43 | 12.18 | 12.46 | 6,542,000 | -0.28(-2.20%) |
Jun 15, 2018 | 12.92 | 11.53 | 12.74 | 6,283,036 | +1.21(+10.49%) | |
Jun 14, 2018 | 11.24 | 12.04 | 10.83 | 11.53 | 5,744,820 | +0.37(+3.32%) |
Jun 13, 2018 | 10.25 | 11.75 | 9.750 | 11.16 | 9,163,846 | +0.93(+9.09%) |
Jun 12, 2018 | 10.95 | 11.34 | 10.12 | 10.23 | 5,703,510 | -0.39(-3.67%) |
Jun 11, 2018 | 9.790 | 10.82 | 9.460 | 10.62 | 6,915,989 | +0.84(+8.59%) |
Jun 08, 2018 | 9.530 | 10.17 | 9.295 | 9.780 | 4,032,956 | +0.12(+1.24%) |
Jun 07, 2018 | 9.980 | 10.38 | 9.090 | 9.660 | 9,810,415 | +0.58(+6.39%) |
Jun 06, 2018 | 9.250 | 9.990 | 8.900 | 9.080 | 4,702,951 | -0.31(-3.30%) |
Jun 05, 2018 | 9.340 | 10.27 | 9.120 | 9.390 | 4,316,950 | +0.06(+0.64%) |
Jun 04, 2018 | 9.150 | 9.620 | 8.770 | 9.330 | 5,801,553 | -0.42(-4.31%) |