Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 11.56 | 11.82 | 11.48 | 11.78 | 571,450 | +0.15(+1.32%) |
Sep 27, 2018 | 11.39 | 11.72 | 11.35 | 11.63 | 383,410 | +0.28(+2.47%) |
Sep 26, 2018 | 11.65 | 11.66 | 11.26 | 11.35 | 679,791 | -0.29(-2.48%) |
Sep 25, 2018 | 11.74 | 11.86 | 11.58 | 11.63 | 468,160 | -0.16(-1.38%) |
Sep 24, 2018 | 12.06 | 12.09 | 11.72 | 11.80 | 534,154 | -0.27(-2.25%) |
Sep 21, 2018 | 12.19 | 12.25 | 12.01 | 12.07 | 1,743,022 | -0.09(-0.74%) |
Sep 20, 2018 | 11.95 | 12.19 | 11.61 | 12.16 | 607,562 | +0.26(+2.20%) |
Sep 19, 2018 | 11.94 | 12.09 | 11.84 | 11.90 | 676,295 | -0.05(-0.38%) |
Sep 18, 2018 | 11.87 | 12.02 | 11.82 | 11.94 | 621,370 | +0.05(+0.46%) |
Sep 17, 2018 | 11.64 | 12.18 | 11.64 | 11.89 | 735,356 | +0.25(+2.17%) |
Sep 14, 2018 | 11.53 | 11.69 | 11.30 | 11.63 | 622,262 | +0.16(+1.42%) |
Sep 13, 2018 | 11.57 | 11.57 | 11.39 | 11.47 | 349,539 | -0.01(-0.08%) |
Sep 12, 2018 | 11.61 | 11.71 | 11.45 | 11.48 | 622,453 | -0.10(-0.86%) |
Sep 11, 2018 | 11.34 | 11.63 | 11.34 | 11.58 | 484,168 | +0.24(+2.15%) |
Sep 10, 2018 | 10.93 | 11.35 | 10.91 | 11.34 | 640,774 | +0.53(+4.93%) |
Sep 07, 2018 | 10.59 | 10.93 | 10.59 | 10.80 | 427,314 | +0.21(+1.96%) |
Sep 06, 2018 | 10.52 | 10.72 | 10.51 | 10.60 | 373,431 | +0.09(+0.86%) |
Sep 05, 2018 | 10.40 | 10.56 | 10.32 | 10.51 | 376,290 | +0.07(+0.69%) |
Sep 04, 2018 | 10.68 | 10.68 | 10.42 | 10.43 | 558,897 | -0.23(-2.20%) |
Aug 31, 2018 | 10.67 | 10.67 | 10.67 | 0 | -0.21(-1.91%) | |
Aug 30, 2018 | 11.06 | 11.08 | 10.87 | 10.88 | 456,281 | -0.16(-1.47%) |
Aug 29, 2018 | 11.03 | 11.16 | 10.84 | 11.04 | 398,784 | +0.00(+0.00%) |
Aug 28, 2018 | 11.10 | 11.23 | 11.01 | 11.04 | 542,869 | -0.05(-0.49%) |
Aug 27, 2018 | 10.93 | 11.10 | 10.79 | 11.09 | 514,492 | +0.18(+1.66%) |
Aug 24, 2018 | 10.97 | 11.07 | 10.86 | 10.91 | 345,283 | -0.01(-0.08%) |
Aug 23, 2018 | 10.89 | 11.01 | 10.81 | 10.92 | 381,647 | +0.03(+0.25%) |
Aug 22, 2018 | 10.92 | 10.96 | 10.70 | 10.89 | 448,918 | -0.02(-0.17%) |
Aug 21, 2018 | 10.84 | 11.03 | 10.83 | 10.91 | 470,983 | +0.12(+1.09%) |
Aug 20, 2018 | 10.98 | 10.98 | 10.79 | 10.79 | 424,756 | -0.11(-0.99%) |
Aug 17, 2018 | 10.57 | 10.90 | 10.49 | 10.90 | 542,667 | +0.28(+2.64%) |
Aug 16, 2018 | 10.39 | 10.68 | 10.39 | 10.62 | 654,827 | +0.23(+2.26%) |
Aug 15, 2018 | 10.39 | 10.49 | 10.28 | 10.39 | 626,509 | -0.04(-0.35%) |
Aug 14, 2018 | 10.35 | 10.60 | 10.35 | 10.42 | 494,195 | +0.12(+1.14%) |
Aug 13, 2018 | 10.12 | 10.38 | 10.10 | 10.31 | 560,100 | +0.14(+1.33%) |
Aug 10, 2018 | 10.16 | 10.29 | 9.982 | 10.17 | 493,293 | -0.05(-0.44%) |
Aug 09, 2018 | 9.810 | 10.29 | 9.810 | 10.22 | 733,713 | +0.43(+4.43%) |
Aug 08, 2018 | 9.936 | 9.991 | 9.729 | 9.783 | 997,004 | -0.17(-1.72%) |
Aug 07, 2018 | 10.21 | 10.27 | 9.891 | 9.955 | 894,026 | -0.23(-2.22%) |
Aug 06, 2018 | 9.801 | 10.29 | 9.792 | 10.18 | 1,140,554 | +0.38(+3.87%) |
Aug 03, 2018 | 10.52 | 10.61 | 9.792 | 9.801 | 2,124,506 | -0.83(-7.82%) |
Aug 02, 2018 | 11.54 | 11.60 | 10.59 | 10.63 | 1,673,411 | -0.79(-6.96%) |
Aug 01, 2018 | 11.55 | 11.66 | 11.36 | 11.43 | 743,744 | -0.08(-0.71%) |
Jul 31, 2018 | 11.37 | 11.56 | 11.29 | 11.51 | 594,439 | +0.15(+1.35%) |
Jul 30, 2018 | 11.20 | 11.56 | 11.18 | 11.35 | 469,003 | +0.08(+0.72%) |
Jul 27, 2018 | 11.39 | 11.57 | 11.26 | 11.27 | 443,809 | -0.07(-0.64%) |
Jul 26, 2018 | 11.07 | 11.43 | 11.06 | 11.35 | 558,865 | +0.31(+2.78%) |
Jul 25, 2018 | 11.56 | 11.60 | 11.03 | 11.04 | 896,460 | -0.63(-5.42%) |
Jul 24, 2018 | 11.29 | 11.68 | 11.23 | 11.67 | 854,779 | +0.41(+3.61%) |
Jul 23, 2018 | 10.94 | 11.27 | 10.87 | 11.26 | 537,707 | +0.29(+2.63%) |
Jul 20, 2018 | 11.16 | 11.20 | 10.89 | 10.98 | 503,882 | -0.17(-1.50%) |
Jul 19, 2018 | 11.11 | 11.25 | 10.98 | 11.14 | 404,101 | +0.05(+0.45%) |
Jul 18, 2018 | 11.32 | 11.35 | 10.97 | 11.09 | 810,430 | -0.20(-1.76%) |
Jul 17, 2018 | 11.52 | 11.64 | 11.28 | 11.29 | 536,464 | -0.24(-2.11%) |
Jul 16, 2018 | 11.59 | 11.64 | 11.50 | 11.54 | 461,788 | -0.05(-0.39%) |
Jul 13, 2018 | 11.69 | 11.82 | 11.56 | 11.58 | 496,183 | -0.17(-1.46%) |
Jul 12, 2018 | 11.72 | 11.84 | 11.43 | 11.75 | 570,938 | +0.08(+0.67%) |
Jul 11, 2018 | 11.84 | 11.92 | 11.52 | 11.67 | 1,119,922 | -0.17(-1.41%) |
Jul 10, 2018 | 11.84 | 11.97 | 11.74 | 11.84 | 1,150,773 | +0.04(+0.37%) |
Jul 09, 2018 | 11.74 | 11.82 | 11.57 | 11.80 | 620,604 | +0.11(+0.90%) |
Jul 06, 2018 | 11.52 | 11.73 | 11.49 | 11.69 | 561,547 | +0.17(+1.45%) |
Jul 05, 2018 | 11.28 | 11.52 | 11.22 | 11.52 | 712,786 | +0.23(+2.02%) |
Jul 03, 2018 | 11.30 | 11.30 | 11.30 | 0 | +0.32(+2.88%) |