Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 11.00 | 11.00 | 11.00 | 0 | +0.01(+0.09%) | |
Aug 30, 2018 | 10.98 | 11.01 | 10.96 | 10.99 | 438,662 | +0.02(+0.18%) |
Aug 29, 2018 | 10.99 | 11.00 | 10.96 | 10.97 | 1,109,554 | +0.00(+0.00%) |
Aug 28, 2018 | 10.98 | 10.99 | 10.96 | 10.97 | 853,856 | -0.01(-0.09%) |
Aug 27, 2018 | 10.98 | 10.98 | 10.96 | 10.98 | 158,245 | +0.01(+0.09%) |
Aug 24, 2018 | 10.98 | 11.00 | 10.97 | 10.97 | 175,700 | +0.01(+0.09%) |
Aug 23, 2018 | 10.96 | 10.98 | 10.96 | 10.96 | 431,250 | +0.00(+0.00%) |
Aug 22, 2018 | 10.97 | 10.98 | 10.95 | 10.96 | 794,888 | +0.00(+0.00%) |
Aug 21, 2018 | 10.96 | 10.98 | 10.95 | 10.96 | 1,130,132 | -0.01(-0.09%) |
Aug 20, 2018 | 10.95 | 10.98 | 10.95 | 10.97 | 167,684 | +0.02(+0.18%) |
Aug 17, 2018 | 10.96 | 10.97 | 10.95 | 10.95 | 1,869,000 | +0.00(+0.00%) |
Aug 16, 2018 | 10.98 | 10.98 | 10.90 | 10.95 | 5,297,557 | +0.00(+0.00%) |
Aug 15, 2018 | 10.97 | 10.98 | 10.95 | 10.95 | 1,564,435 | -0.02(-0.18%) |
Aug 14, 2018 | 11.01 | 11.01 | 10.97 | 10.97 | 559,298 | -0.02(-0.18%) |
Aug 13, 2018 | 10.98 | 11.00 | 10.96 | 10.99 | 281,435 | +0.03(+0.27%) |
Aug 10, 2018 | 10.99 | 11.00 | 10.94 | 10.96 | 1,233,400 | -0.03(-0.27%) |
Aug 09, 2018 | 10.99 | 11.01 | 10.98 | 10.99 | 353,595 | -0.01(-0.09%) |
Aug 08, 2018 | 10.99 | 11.02 | 10.97 | 11.00 | 852,211 | +0.02(+0.18%) |
Aug 07, 2018 | 11.02 | 11.02 | 10.97 | 10.98 | 717,288 | -0.03(-0.27%) |
Aug 06, 2018 | 11.01 | 11.02 | 11.00 | 11.01 | 225,404 | +0.00(+0.00%) |
Aug 03, 2018 | 11.01 | 11.03 | 10.99 | 11.01 | 1,101,400 | +0.01(+0.09%) |
Aug 02, 2018 | 10.97 | 11.04 | 10.97 | 11.00 | 1,493,839 | +0.01(+0.09%) |
Aug 01, 2018 | 10.95 | 11.00 | 10.95 | 10.99 | 1,240,448 | +0.02(+0.18%) |
Jul 31, 2018 | 10.96 | 10.97 | 10.94 | 10.97 | 1,573,713 | +0.02(+0.18%) |
Jul 30, 2018 | 10.96 | 10.96 | 10.95 | 10.95 | 512,660 | -0.01(-0.09%) |
Jul 27, 2018 | 10.96 | 10.97 | 10.95 | 10.96 | 1,561,100 | +0.00(+0.00%) |
Jul 26, 2018 | 10.96 | 10.99 | 10.95 | 10.96 | 990,003 | +0.00(+0.00%) |
Jul 25, 2018 | 11.02 | 11.02 | 10.95 | 10.96 | 1,134,945 | -0.02(-0.18%) |
Jul 24, 2018 | 10.99 | 11.00 | 10.97 | 10.98 | 1,720,312 | +0.00(+0.00%) |
Jul 23, 2018 | 10.97 | 10.99 | 10.97 | 10.98 | 1,425,666 | +0.00(+0.00%) |
Jul 20, 2018 | 11.01 | 11.02 | 10.96 | 10.98 | 1,753,037 | +0.00(+0.00%) |
Jul 19, 2018 | 11.00 | 11.01 | 10.97 | 10.98 | 2,698,411 | -0.03(-0.27%) |
Jul 18, 2018 | 11.00 | 11.04 | 10.99 | 11.01 | 2,193,618 | +0.00(+0.00%) |
Jul 17, 2018 | 11.02 | 11.02 | 11.00 | 11.01 | 1,224,923 | +0.00(+0.00%) |
Jul 16, 2018 | 11.02 | 11.05 | 11.01 | 11.01 | 437,399 | -0.03(-0.27%) |
Jul 13, 2018 | 11.01 | 11.04 | 10.99 | 11.04 | 1,088,166 | +0.02(+0.18%) |
Jul 12, 2018 | 11.01 | 11.01 | 11.02 | 339,009 | +0.01(+0.09%) | |
Jul 11, 2018 | 10.98 | 11.04 | 10.98 | 11.01 | 546,199 | -0.02(-0.18%) |
Jul 10, 2018 | 10.97 | 11.06 | 10.97 | 11.03 | 1,277,108 | +0.06(+0.55%) |
Jul 09, 2018 | 10.96 | 10.98 | 10.96 | 10.97 | 549,414 | +0.01(+0.09%) |
Jul 06, 2018 | 10.94 | 10.97 | 10.93 | 10.96 | 1,925,675 | +0.02(+0.18%) |
Jul 05, 2018 | 10.93 | 10.95 | 10.92 | 10.94 | 2,293,632 | +0.00(+0.00%) |
Jul 03, 2018 | 10.94 | 10.94 | 10.94 | 0 | -0.03(-0.27%) | |
Jul 02, 2018 | 10.96 | 10.97 | 10.96 | 10.97 | 236,637 | +0.00(+0.00%) |
Jun 29, 2018 | 10.98 | 10.98 | 10.96 | 10.97 | 422,439 | +0.00(+0.00%) |
Jun 28, 2018 | 10.96 | 10.97 | 10.95 | 10.97 | 613,970 | +0.02(+0.18%) |
Jun 27, 2018 | 10.97 | 10.97 | 10.95 | 10.95 | 2,545,950 | -0.01(-0.09%) |
Jun 26, 2018 | 10.97 | 10.98 | 10.95 | 10.96 | 3,111,743 | -0.01(-0.09%) |
Jun 25, 2018 | 10.95 | 10.98 | 10.94 | 10.97 | 1,036,371 | +0.01(+0.09%) |
Jun 22, 2018 | 10.95 | 10.97 | 10.93 | 10.96 | 1,709,403 | +0.01(+0.09%) |
Jun 21, 2018 | 10.94 | 10.96 | 10.93 | 10.95 | 2,606,732 | -0.01(-0.09%) |
Jun 20, 2018 | 10.95 | 10.96 | 10.93 | 10.96 | 3,204,884 | +0.01(+0.09%) |
Jun 19, 2018 | 10.97 | 10.90 | 10.95 | 2,907,384 | +0.00(+0.00%) | |
Jun 18, 2018 | 10.93 | 10.98 | 10.92 | 10.95 | 1,007,315 | +0.00(+0.00%) |
Jun 15, 2018 | 10.98 | 10.96 | 10.95 | 2,263,659 | -0.01(-0.09%) | |
Jun 14, 2018 | 10.96 | 10.98 | 10.88 | 10.96 | 3,693,069 | +0.02(+0.18%) |
Jun 13, 2018 | 10.98 | 10.99 | 10.91 | 10.94 | 2,205,080 | -0.02(-0.18%) |
Jun 12, 2018 | 11.02 | 11.05 | 10.95 | 10.96 | 3,471,634 | -0.07(-0.63%) |
Jun 11, 2018 | 11.02 | 11.06 | 11.00 | 11.03 | 2,045,357 | +0.01(+0.09%) |
Jun 08, 2018 | 11.02 | 11.03 | 10.99 | 11.02 | 4,256,461 | +0.00(+0.00%) |
Jun 07, 2018 | 11.06 | 11.06 | 11.02 | 11.02 | 1,145,363 | -0.04(-0.36%) |
Jun 06, 2018 | 11.09 | 11.09 | 11.03 | 11.06 | 1,128,205 | +0.02(+0.18%) |
Jun 05, 2018 | 11.01 | 11.05 | 11.01 | 11.04 | 957,400 | +0.01(+0.09%) |
Jun 04, 2018 | 11.07 | 11.11 | 11.01 | 11.03 | 1,115,374 | -0.01(-0.09%) |