Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 12.07 | 12.34 | 11.94 | 11.99 | 9,407,248 | -0.15(-1.25%) |
Sep 27, 2018 | 11.91 | 12.17 | 11.81 | 12.14 | 7,293,531 | +0.15(+1.26%) |
Sep 26, 2018 | 12.38 | 12.40 | 11.84 | 11.99 | 14,633,759 | -0.24(-1.94%) |
Sep 25, 2018 | 11.87 | 12.29 | 11.84 | 12.22 | 9,645,999 | +0.48(+4.11%) |
Sep 24, 2018 | 11.51 | 11.97 | 11.51 | 11.74 | 9,018,988 | +0.23(+1.97%) |
Sep 21, 2018 | 11.63 | 11.76 | 11.40 | 11.51 | 11,192,915 | -0.06(-0.49%) |
Sep 20, 2018 | 11.71 | 11.73 | 11.37 | 11.57 | 12,436,637 | +0.10(+0.91%) |
Sep 19, 2018 | 11.60 | 11.80 | 11.32 | 11.47 | 11,939,528 | -0.09(-0.74%) |
Sep 18, 2018 | 11.17 | 11.60 | 11.11 | 11.55 | 15,290,813 | +0.43(+3.83%) |
Sep 17, 2018 | 11.00 | 11.20 | 10.85 | 11.13 | 9,379,823 | +0.23(+2.08%) |
Sep 14, 2018 | 10.65 | 11.04 | 10.62 | 10.90 | 14,686,945 | +0.37(+3.51%) |
Sep 13, 2018 | 10.70 | 10.79 | 10.37 | 10.53 | 14,554,047 | -0.01(-0.09%) |
Sep 12, 2018 | 9.990 | 10.63 | 9.971 | 10.54 | 16,043,148 | +0.54(+5.40%) |
Sep 11, 2018 | 10.13 | 10.23 | 9.914 | 10.000 | 7,627,474 | -0.27(-2.67%) |
Sep 10, 2018 | 10.18 | 10.34 | 10.10 | 10.27 | 8,263,629 | +0.14(+1.40%) |
Sep 07, 2018 | 9.839 | 10.26 | 9.753 | 10.13 | 12,245,052 | +0.30(+3.08%) |
Sep 06, 2018 | 9.659 | 10.08 | 9.659 | 9.829 | 12,546,297 | +0.22(+2.27%) |
Sep 05, 2018 | 9.252 | 9.649 | 9.209 | 9.611 | 9,596,311 | +0.36(+3.89%) |
Sep 04, 2018 | 9.365 | 9.450 | 8.996 | 9.252 | 10,689,544 | -0.27(-2.79%) |
Aug 31, 2018 | 9.517 | 9.517 | 9.517 | 0 | +0.27(+2.97%) | |
Aug 30, 2018 | 9.668 | 9.706 | 9.024 | 9.242 | 18,150,170 | -0.54(-5.52%) |
Aug 29, 2018 | 9.687 | 9.867 | 9.550 | 9.782 | 5,900,206 | +0.07(+0.68%) |
Aug 28, 2018 | 9.725 | 9.848 | 9.583 | 9.716 | 8,249,936 | +0.10(+1.08%) |
Aug 27, 2018 | 9.375 | 9.706 | 9.266 | 9.611 | 7,966,380 | +0.26(+2.73%) |
Aug 24, 2018 | 9.223 | 9.379 | 9.138 | 9.356 | 6,590,565 | +0.27(+2.92%) |
Aug 23, 2018 | 9.469 | 9.536 | 9.081 | 9.091 | 9,158,194 | -0.40(-4.19%) |
Aug 22, 2018 | 9.318 | 9.555 | 9.289 | 9.488 | 7,987,908 | +0.21(+2.24%) |
Aug 21, 2018 | 9.195 | 9.422 | 9.195 | 9.280 | 6,976,562 | +0.07(+0.72%) |
Aug 20, 2018 | 9.403 | 9.450 | 9.147 | 9.214 | 6,624,352 | -0.12(-1.32%) |
Aug 17, 2018 | 9.270 | 9.403 | 9.091 | 9.337 | 6,871,684 | +0.07(+0.71%) |
Aug 16, 2018 | 9.422 | 9.450 | 9.128 | 9.270 | 9,506,219 | -0.06(-0.61%) |
Aug 15, 2018 | 9.176 | 9.394 | 8.918 | 9.327 | 20,286,246 | -0.07(-0.71%) |
Aug 14, 2018 | 9.697 | 9.725 | 9.346 | 9.394 | 10,308,869 | -0.27(-2.75%) |
Aug 13, 2018 | 9.772 | 9.848 | 9.637 | 9.659 | 7,666,750 | -0.11(-1.16%) |
Aug 10, 2018 | 9.507 | 9.867 | 9.441 | 9.772 | 8,427,027 | +0.09(+0.88%) |
Aug 09, 2018 | 9.687 | 9.862 | 9.507 | 9.687 | 8,401,630 | -0.02(-0.20%) |
Aug 08, 2018 | 9.858 | 9.933 | 9.412 | 9.706 | 12,431,683 | -0.09(-0.97%) |
Aug 07, 2018 | 10.39 | 10.55 | 9.687 | 9.801 | 14,176,976 | -0.42(-4.08%) |
Aug 06, 2018 | 10.27 | 10.40 | 10.14 | 10.22 | 7,505,953 | -0.09(-0.83%) |
Aug 03, 2018 | 10.06 | 10.38 | 9.962 | 10.30 | 10,758,458 | +0.28(+2.84%) |
Aug 02, 2018 | 9.943 | 10.15 | 9.716 | 10.02 | 11,010,929 | -0.06(-0.56%) |
Aug 01, 2018 | 10.16 | 10.25 | 9.990 | 10.08 | 9,176,424 | -0.14(-1.39%) |
Jul 31, 2018 | 10.07 | 10.26 | 10.03 | 10.22 | 9,864,621 | +0.11(+1.13%) |
Jul 30, 2018 | 10.16 | 10.26 | 10.07 | 10.10 | 7,716,981 | +0.00(+0.00%) |
Jul 27, 2018 | 10.31 | 10.41 | 9.966 | 10.10 | 14,624,216 | -0.09(-0.93%) |
Jul 26, 2018 | 9.839 | 10.35 | 9.583 | 10.20 | 18,314,362 | -0.03(-0.28%) |
Jul 25, 2018 | 9.981 | 10.31 | 9.972 | 10.23 | 18,479,368 | +0.22(+2.18%) |
Jul 24, 2018 | 10.59 | 10.83 | 9.867 | 10.01 | 41,114,716 | -0.29(-2.85%) |
Jul 23, 2018 | 9.791 | 10.71 | 9.697 | 10.30 | 49,766,092 | +0.87(+9.24%) |
Jul 20, 2018 | 8.930 | 9.829 | 8.565 | 9.431 | 54,978,276 | +1.06(+12.67%) |
Jul 19, 2018 | 8.229 | 8.418 | 8.120 | 8.371 | 22,108,682 | +0.07(+0.80%) |
Jul 18, 2018 | 8.115 | 8.333 | 8.087 | 8.305 | 10,088,648 | +0.28(+3.54%) |
Jul 17, 2018 | 7.717 | 8.077 | 7.717 | 8.020 | 10,779,136 | +0.26(+3.29%) |
Jul 16, 2018 | 7.983 | 8.039 | 7.680 | 7.765 | 12,356,962 | -0.19(-2.38%) |
Jul 13, 2018 | 7.897 | 8.020 | 7.826 | 7.954 | 4,722,232 | +0.06(+0.72%) |
Jul 12, 2018 | 7.907 | 7.968 | 7.717 | 7.897 | 7,149,761 | +0.08(+0.97%) |
Jul 11, 2018 | 7.878 | 7.912 | 7.680 | 7.822 | 11,639,828 | -0.23(-2.82%) |
Jul 10, 2018 | 8.049 | 8.125 | 7.916 | 8.049 | 7,380,489 | -0.01(-0.12%) |
Jul 09, 2018 | 8.077 | 8.125 | 7.964 | 8.058 | 5,647,316 | +0.04(+0.47%) |
Jul 06, 2018 | 7.888 | 8.049 | 7.765 | 8.020 | 6,374,557 | +0.06(+0.71%) |
Jul 05, 2018 | 7.841 | 8.077 | 7.784 | 7.964 | 7,354,731 | +0.20(+2.56%) |
Jul 03, 2018 | 7.765 | 7.765 | 7.765 | 0 | -0.28(-3.53%) |