Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 11.14 | 11.28 | 11.08 | 11.28 | 142,282 | +0.07(+0.60%) |
Sep 27, 2018 | 11.14 | 11.24 | 11.12 | 11.21 | 88,706 | +0.09(+0.81%) |
Sep 26, 2018 | 11.30 | 11.42 | 11.07 | 11.12 | 814,164 | -0.16(-1.40%) |
Sep 25, 2018 | 11.24 | 11.30 | 11.14 | 11.28 | 5,169,700 | +0.16(+1.42%) |
Sep 24, 2018 | 11.14 | 11.30 | 11.10 | 11.12 | 214,072 | -0.02(-0.20%) |
Sep 21, 2018 | 11.30 | 11.35 | 11.12 | 11.14 | 320,910 | -0.14(-1.20%) |
Sep 20, 2018 | 11.24 | 11.28 | 11.17 | 11.28 | 119,326 | +0.11(+1.01%) |
Sep 19, 2018 | 11.21 | 11.24 | 11.14 | 11.17 | 74,882 | +0.00(+0.00%) |
Sep 18, 2018 | 11.21 | 11.30 | 11.14 | 11.17 | 179,583 | -0.02(-0.20%) |
Sep 17, 2018 | 11.01 | 11.24 | 11.01 | 11.19 | 175,064 | +0.14(+1.22%) |
Sep 14, 2018 | 11.08 | 11.12 | 10.96 | 11.05 | 169,098 | -0.07(-0.61%) |
Sep 13, 2018 | 11.08 | 11.21 | 11.05 | 11.12 | 202,437 | +0.05(+0.41%) |
Sep 12, 2018 | 11.01 | 11.10 | 11.01 | 11.08 | 174,878 | +0.14(+1.24%) |
Sep 11, 2018 | 10.87 | 11.01 | 10.87 | 10.94 | 132,790 | +0.05(+0.41%) |
Sep 10, 2018 | 10.96 | 11.12 | 10.87 | 10.90 | 241,423 | +0.02(+0.21%) |
Sep 07, 2018 | 10.85 | 10.98 | 10.83 | 10.87 | 157,352 | +0.02(+0.21%) |
Sep 06, 2018 | 10.90 | 10.90 | 10.72 | 10.85 | 256,371 | +0.02(+0.21%) |
Sep 05, 2018 | 10.78 | 10.83 | 10.58 | 10.83 | 927,469 | +0.07(+0.63%) |
Sep 04, 2018 | 10.90 | 10.96 | 10.74 | 10.76 | 339,283 | -0.20(-1.85%) |
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%) |