Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 10.28 | 10.28 | 10.28 | 0 | -0.15(-1.40%) | |
Aug 30, 2018 | 10.45 | 10.49 | 10.35 | 10.43 | 4,169,988 | -0.22(-2.06%) |
Aug 29, 2018 | 10.58 | 10.68 | 10.54 | 10.65 | 2,425,324 | +0.10(+0.95%) |
Aug 28, 2018 | 10.62 | 10.64 | 10.55 | 10.55 | 3,605,122 | -0.16(-1.53%) |
Aug 27, 2018 | 10.49 | 10.75 | 10.49 | 10.71 | 5,271,682 | +0.31(+2.99%) |
Aug 24, 2018 | 10.42 | 10.44 | 10.35 | 10.40 | 3,154,756 | +0.08(+0.80%) |
Aug 23, 2018 | 10.37 | 10.42 | 10.32 | 10.32 | 3,588,089 | -0.28(-2.67%) |
Aug 22, 2018 | 10.60 | 10.63 | 10.54 | 10.60 | 3,443,690 | +0.06(+0.61%) |
Aug 21, 2018 | 10.48 | 10.59 | 10.43 | 10.54 | 5,134,559 | +0.29(+2.85%) |
Aug 20, 2018 | 10.18 | 10.26 | 10.16 | 10.25 | 3,697,919 | +0.02(+0.18%) |
Aug 17, 2018 | 10.13 | 10.25 | 10.10 | 10.23 | 3,982,120 | -0.01(-0.09%) |
Aug 16, 2018 | 10.27 | 10.32 | 10.23 | 10.24 | 4,535,971 | +0.02(+0.18%) |
Aug 15, 2018 | 10.15 | 10.24 | 10.09 | 10.22 | 6,997,335 | -0.27(-2.61%) |
Aug 14, 2018 | 10.47 | 10.51 | 10.39 | 10.49 | 4,962,342 | +0.04(+0.35%) |
Aug 13, 2018 | 10.49 | 10.55 | 10.45 | 10.46 | 11,232,850 | -0.34(-3.13%) |
Aug 10, 2018 | 10.59 | 10.80 | 10.58 | 10.80 | 12,444,945 | -0.53(-4.68%) |
Aug 09, 2018 | 11.37 | 11.41 | 11.30 | 11.33 | 3,599,997 | -0.11(-0.96%) |
Aug 08, 2018 | 11.47 | 11.51 | 11.40 | 11.44 | 3,110,748 | -0.09(-0.79%) |
Aug 07, 2018 | 11.59 | 11.61 | 11.50 | 11.53 | 2,731,973 | +0.09(+0.80%) |
Aug 06, 2018 | 11.34 | 11.46 | 11.27 | 11.44 | 4,050,194 | +0.02(+0.16%) |
Aug 03, 2018 | 11.39 | 11.45 | 11.31 | 11.42 | 2,755,909 | -0.04(-0.32%) |
Aug 02, 2018 | 11.39 | 11.45 | 11.29 | 11.45 | 6,698,889 | -0.37(-3.17%) |
Aug 01, 2018 | 11.83 | 11.91 | 11.76 | 11.83 | 5,144,020 | -0.10(-0.84%) |
Jul 31, 2018 | 12.03 | 12.03 | 11.93 | 11.93 | 7,004,182 | +0.25(+2.11%) |
Jul 30, 2018 | 11.61 | 11.78 | 11.59 | 11.68 | 9,627,220 | +0.34(+2.98%) |
Jul 27, 2018 | 11.28 | 11.36 | 11.23 | 11.34 | 6,773,063 | +0.20(+1.80%) |
Jul 26, 2018 | 11.23 | 11.26 | 11.13 | 11.14 | 4,515,089 | +0.02(+0.16%) |
Jul 25, 2018 | 11.03 | 11.12 | 10.91 | 11.12 | 7,846,281 | -0.09(-0.81%) |
Jul 24, 2018 | 11.14 | 11.28 | 11.14 | 11.22 | 8,355,103 | +0.09(+0.82%) |
Jul 23, 2018 | 11.05 | 11.13 | 11.04 | 11.12 | 7,408,118 | +0.14(+1.25%) |
Jul 20, 2018 | 10.85 | 11.03 | 10.83 | 10.99 | 5,345,864 | +0.01(+0.08%) |
Jul 19, 2018 | 10.98 | 11.02 | 10.88 | 10.98 | 5,862,559 | -0.05(-0.50%) |
Jul 18, 2018 | 10.94 | 11.07 | 10.91 | 11.03 | 6,014,926 | +0.19(+1.77%) |
Jul 17, 2018 | 10.81 | 10.88 | 10.78 | 10.84 | 7,543,864 | -0.25(-2.22%) |
Jul 16, 2018 | 10.91 | 11.14 | 10.90 | 11.09 | 19,338,940 | +0.82(+8.01%) |
Jul 13, 2018 | 10.26 | 10.29 | 10.14 | 10.27 | 2,983,972 | +0.04(+0.36%) |
Jul 12, 2018 | 10.16 | 10.25 | 10.12 | 10.23 | 4,442,512 | +0.05(+0.45%) |
Jul 11, 2018 | 10.29 | 10.34 | 10.15 | 10.18 | 5,937,356 | -0.26(-2.45%) |
Jul 10, 2018 | 10.42 | 10.46 | 10.37 | 10.44 | 5,063,829 | -0.10(-0.95%) |
Jul 09, 2018 | 10.47 | 10.55 | 10.46 | 10.54 | 4,823,218 | +0.07(+0.70%) |
Jul 06, 2018 | 10.43 | 10.55 | 10.43 | 10.47 | 7,601,199 | +0.30(+2.96%) |
Jul 05, 2018 | 10.19 | 10.22 | 10.13 | 10.17 | 6,386,178 | +0.39(+4.02%) |
Jul 03, 2018 | 9.773 | 9.773 | 9.773 | 0 | +0.05(+0.56%) | |
Jul 02, 2018 | 9.654 | 9.764 | 9.618 | 9.718 | 6,035,824 | +0.02(+0.19%) |
Jun 29, 2018 | 9.728 | 9.874 | 9.700 | 9.700 | 6,296,544 | +0.14(+1.43%) |
Jun 28, 2018 | 9.554 | 9.618 | 9.476 | 9.563 | 6,327,398 | +0.08(+0.87%) |
Jun 27, 2018 | 9.572 | 9.691 | 9.463 | 9.481 | 10,467,744 | -0.37(-3.71%) |
Jun 26, 2018 | 9.910 | 9.919 | 9.765 | 9.846 | 4,645,868 | -0.10(-1.01%) |
Jun 25, 2018 | 9.947 | 9.974 | 9.874 | 9.947 | 3,998,618 | -0.11(-1.09%) |
Jun 22, 2018 | 10.08 | 10.12 | 10.04 | 10.06 | 3,798,307 | +0.11(+1.10%) |
Jun 21, 2018 | 10.04 | 10.05 | 9.878 | 9.947 | 5,954,159 | -0.17(-1.71%) |
Jun 20, 2018 | 10.16 | 10.20 | 10.12 | 10.12 | 2,582,994 | -0.08(-0.81%) |
Jun 19, 2018 | 9.956 | 10.22 | 9.874 | 10.20 | 7,168,542 | +0.08(+0.81%) |
Jun 18, 2018 | 10.01 | 10.13 | 9.974 | 10.12 | 4,920,812 | -0.02(-0.18%) |
Jun 15, 2018 | 10.18 | 10.25 | 10.14 | 5,125,868 | -0.11(-1.07%) | |
Jun 14, 2018 | 10.29 | 10.36 | 10.22 | 10.25 | 5,114,319 | -0.14(-1.32%) |
Jun 13, 2018 | 10.38 | 10.47 | 10.32 | 10.39 | 3,943,049 | -0.04(-0.35%) |
Jun 12, 2018 | 10.49 | 10.52 | 10.36 | 10.42 | 3,437,922 | -0.02(-0.18%) |
Jun 11, 2018 | 10.39 | 10.49 | 10.35 | 10.44 | 4,352,960 | +0.16(+1.60%) |
Jun 08, 2018 | 10.25 | 10.35 | 10.15 | 10.28 | 7,137,535 | -0.24(-2.26%) |
Jun 07, 2018 | 10.42 | 10.65 | 10.28 | 10.51 | 12,956,375 | +0.15(+1.41%) |
Jun 06, 2018 | 10.37 | 10.37 | 8,355,544 | +0.29(+2.90%) | ||
Jun 05, 2018 | 10.16 | 10.18 | 10.00 | 10.07 | 6,470,720 | -0.16(-1.61%) |
Jun 04, 2018 | 10.25 | 10.28 | 10.17 | 10.24 | 6,413,559 | +0.16(+1.54%) |