Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 10.56 | 10.56 | 10.56 | 0 | -0.15(-1.40%) | |
Aug 30, 2018 | 10.73 | 10.77 | 10.63 | 10.71 | 4,060,699 | -0.23(-2.06%) |
Aug 29, 2018 | 10.86 | 10.96 | 10.83 | 10.94 | 2,361,760 | +0.10(+0.95%) |
Aug 28, 2018 | 10.91 | 10.93 | 10.83 | 10.83 | 3,510,637 | -0.17(-1.53%) |
Aug 27, 2018 | 10.78 | 11.04 | 10.78 | 11.00 | 5,133,519 | +0.32(+2.99%) |
Aug 24, 2018 | 10.70 | 10.72 | 10.63 | 10.68 | 3,072,074 | +0.08(+0.80%) |
Aug 23, 2018 | 10.65 | 10.70 | 10.60 | 10.60 | 3,494,050 | -0.29(-2.67%) |
Aug 22, 2018 | 10.89 | 10.92 | 10.82 | 10.89 | 3,353,436 | +0.07(+0.61%) |
Aug 21, 2018 | 10.76 | 10.87 | 10.71 | 10.82 | 4,999,990 | +0.30(+2.85%) |
Aug 20, 2018 | 10.45 | 10.53 | 10.43 | 10.52 | 3,601,002 | +0.02(+0.18%) |
Aug 17, 2018 | 10.40 | 10.52 | 10.37 | 10.51 | 3,877,754 | -0.01(-0.09%) |
Aug 16, 2018 | 10.54 | 10.60 | 10.51 | 10.51 | 4,417,090 | +0.02(+0.18%) |
Aug 15, 2018 | 10.42 | 10.51 | 10.36 | 10.50 | 6,813,945 | -0.28(-2.61%) |
Aug 14, 2018 | 10.75 | 10.79 | 10.66 | 10.78 | 4,832,286 | +0.04(+0.35%) |
Aug 13, 2018 | 10.78 | 10.83 | 10.73 | 10.74 | 10,938,453 | -0.35(-3.13%) |
Aug 10, 2018 | 10.87 | 11.09 | 10.86 | 11.09 | 12,118,781 | -0.54(-4.68%) |
Aug 09, 2018 | 11.68 | 11.72 | 11.60 | 11.63 | 3,505,647 | -0.11(-0.96%) |
Aug 08, 2018 | 11.78 | 11.82 | 11.71 | 11.74 | 3,029,220 | -0.09(-0.79%) |
Aug 07, 2018 | 11.90 | 11.93 | 11.81 | 11.84 | 2,660,372 | +0.09(+0.80%) |
Aug 06, 2018 | 11.65 | 11.77 | 11.57 | 11.74 | 3,944,044 | +0.02(+0.16%) |
Aug 03, 2018 | 11.70 | 11.76 | 11.61 | 11.72 | 2,683,680 | -0.04(-0.32%) |
Aug 02, 2018 | 11.70 | 11.76 | 11.59 | 11.76 | 6,523,321 | -0.38(-3.17%) |
Aug 01, 2018 | 12.15 | 12.23 | 12.07 | 12.15 | 5,009,203 | -0.10(-0.84%) |
Jul 31, 2018 | 12.35 | 12.35 | 12.25 | 12.25 | 6,820,613 | +0.25(+2.11%) |
Jul 30, 2018 | 11.92 | 12.10 | 11.90 | 12.00 | 9,374,904 | +0.35(+2.98%) |
Jul 27, 2018 | 11.58 | 11.66 | 11.54 | 11.65 | 6,595,551 | +0.21(+1.80%) |
Jul 26, 2018 | 11.54 | 11.57 | 11.43 | 11.44 | 4,396,755 | +0.02(+0.16%) |
Jul 25, 2018 | 11.33 | 11.42 | 11.21 | 11.42 | 7,640,642 | -0.09(-0.81%) |
Jul 24, 2018 | 11.44 | 11.58 | 11.44 | 11.52 | 8,136,128 | +0.09(+0.82%) |
Jul 23, 2018 | 11.35 | 11.43 | 11.34 | 11.42 | 7,213,962 | +0.14(+1.25%) |
Jul 20, 2018 | 11.14 | 11.33 | 11.12 | 11.28 | 5,205,757 | +0.01(+0.08%) |
Jul 19, 2018 | 11.27 | 11.31 | 11.17 | 11.27 | 5,708,910 | -0.06(-0.50%) |
Jul 18, 2018 | 11.24 | 11.37 | 11.21 | 11.33 | 5,857,283 | +0.20(+1.77%) |
Jul 17, 2018 | 11.11 | 11.18 | 11.07 | 11.13 | 7,346,150 | -0.25(-2.22%) |
Jul 16, 2018 | 11.21 | 11.44 | 11.19 | 11.39 | 18,832,096 | +0.84(+8.01%) |
Jul 13, 2018 | 10.53 | 10.57 | 10.41 | 10.54 | 2,905,766 | +0.04(+0.36%) |
Jul 12, 2018 | 10.43 | 10.52 | 10.40 | 10.51 | 4,326,080 | +0.05(+0.45%) |
Jul 11, 2018 | 10.57 | 10.62 | 10.43 | 10.46 | 5,781,746 | -0.26(-2.45%) |
Jul 10, 2018 | 10.70 | 10.74 | 10.64 | 10.72 | 4,931,114 | -0.10(-0.95%) |
Jul 09, 2018 | 10.75 | 10.83 | 10.74 | 10.82 | 4,696,809 | +0.07(+0.70%) |
Jul 06, 2018 | 10.71 | 10.83 | 10.71 | 10.75 | 7,401,983 | +0.31(+2.96%) |
Jul 05, 2018 | 10.47 | 10.50 | 10.40 | 10.44 | 6,218,806 | +0.40(+4.02%) |
Jul 03, 2018 | 10.04 | 10.04 | 10.04 | 0 | +0.06(+0.56%) | |
Jul 02, 2018 | 9.914 | 10.03 | 9.877 | 9.980 | 5,877,634 | +0.02(+0.19%) |
Jun 29, 2018 | 9.989 | 10.14 | 9.961 | 9.961 | 6,131,520 | +0.14(+1.43%) |
Jun 28, 2018 | 9.811 | 9.877 | 9.731 | 9.820 | 6,161,566 | +0.08(+0.87%) |
Jun 27, 2018 | 9.830 | 9.952 | 9.717 | 9.736 | 10,193,400 | -0.38(-3.71%) |
Jun 26, 2018 | 10.18 | 10.19 | 10.03 | 10.11 | 4,524,106 | -0.10(-1.01%) |
Jun 25, 2018 | 10.21 | 10.24 | 10.14 | 10.21 | 3,893,820 | -0.11(-1.09%) |
Jun 22, 2018 | 10.36 | 10.39 | 10.31 | 10.33 | 3,698,759 | +0.11(+1.10%) |
Jun 21, 2018 | 10.31 | 10.32 | 10.14 | 10.21 | 5,798,110 | -0.18(-1.72%) |
Jun 20, 2018 | 10.43 | 10.48 | 10.39 | 10.39 | 2,515,298 | -0.08(-0.81%) |
Jun 19, 2018 | 10.22 | 10.50 | 10.14 | 10.48 | 6,980,665 | +0.08(+0.81%) |
Jun 18, 2018 | 10.28 | 10.40 | 10.24 | 10.39 | 4,791,844 | -0.02(-0.18%) |
Jun 15, 2018 | 10.46 | 10.52 | 10.41 | 4,991,527 | -0.11(-1.07%) | |
Jun 14, 2018 | 10.57 | 10.63 | 10.50 | 10.52 | 4,980,280 | -0.14(-1.32%) |
Jun 13, 2018 | 10.66 | 10.75 | 10.60 | 10.66 | 3,839,708 | -0.04(-0.35%) |
Jun 12, 2018 | 10.77 | 10.81 | 10.64 | 10.70 | 3,347,819 | -0.02(-0.17%) |
Jun 11, 2018 | 10.66 | 10.77 | 10.63 | 10.72 | 4,238,875 | +0.17(+1.60%) |
Jun 08, 2018 | 10.52 | 10.63 | 10.42 | 10.55 | 6,950,471 | -0.24(-2.26%) |
Jun 07, 2018 | 10.70 | 10.93 | 10.55 | 10.80 | 12,616,807 | +0.15(+1.41%) |
Jun 06, 2018 | 10.65 | 10.65 | 8,136,558 | +0.30(+2.90%) | ||
Jun 05, 2018 | 10.43 | 10.45 | 10.27 | 10.35 | 6,301,132 | -0.17(-1.61%) |
Jun 04, 2018 | 10.52 | 10.55 | 10.44 | 10.51 | 6,245,469 | +0.16(+1.54%) |