Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.27 | 10.27 | 10.12 | 10.13 | 5,124,939 | -0.09(-0.92%) |
Sep 27, 2018 | 10.24 | 10.24 | 10.18 | 10.22 | 2,975,193 | +0.01(+0.06%) |
Sep 26, 2018 | 10.24 | 10.27 | 10.21 | 10.22 | 2,329,495 | +0.00(+0.00%) |
Sep 25, 2018 | 10.25 | 10.25 | 10.21 | 10.22 | 2,680,343 | -0.02(-0.23%) |
Sep 24, 2018 | 10.21 | 10.25 | 10.19 | 10.24 | 2,542,438 | +0.03(+0.29%) |
Sep 21, 2018 | 10.19 | 10.24 | 10.14 | 10.21 | 2,842,135 | +0.04(+0.35%) |
Sep 20, 2018 | 10.12 | 10.18 | 10.08 | 10.18 | 2,303,906 | +0.08(+0.76%) |
Sep 19, 2018 | 10.16 | 10.19 | 10.08 | 10.10 | 3,114,800 | -0.06(-0.64%) |
Sep 18, 2018 | 10.16 | 10.19 | 10.14 | 10.16 | 2,352,689 | -0.02(-0.23%) |
Sep 17, 2018 | 10.21 | 10.21 | 10.12 | 10.19 | 2,700,853 | -0.02(-0.23%) |
Sep 14, 2018 | 10.11 | 10.21 | 10.10 | 10.21 | 3,286,749 | +0.09(+0.87%) |
Sep 13, 2018 | 10.05 | 10.16 | 10.05 | 10.12 | 3,767,583 | +0.11(+1.12%) |
Sep 12, 2018 | 10.05 | 10.05 | 9.948 | 10.01 | 4,022,770 | -0.01(-0.11%) |
Sep 11, 2018 | 10.08 | 10.08 | 10.02 | 10.02 | 2,489,793 | -0.04(-0.40%) |
Sep 10, 2018 | 10.06 | 10.09 | 10.05 | 10.06 | 2,477,297 | +0.01(+0.11%) |
Sep 07, 2018 | 10.08 | 10.09 | 10.05 | 10.05 | 2,433,980 | -0.02(-0.17%) |
Sep 06, 2018 | 10.04 | 10.10 | 10.00 | 10.07 | 3,544,885 | +0.03(+0.29%) |
Sep 05, 2018 | 10.08 | 10.10 | 10.03 | 10.04 | 3,252,425 | -0.05(-0.46%) |
Sep 04, 2018 | 10.08 | 10.13 | 10.06 | 10.09 | 3,112,002 | +0.03(+0.29%) |
Aug 31, 2018 | 10.06 | 10.06 | 10.06 | 0 | +0.01(+0.11%) | |
Aug 30, 2018 | 10.03 | 10.06 | 10.03 | 10.05 | 1,651,982 | +0.01(+0.12%) |
Aug 29, 2018 | 10.04 | 10.07 | 10.03 | 10.03 | 2,289,584 | -0.03(-0.29%) |
Aug 28, 2018 | 10.06 | 10.08 | 10.05 | 10.06 | 2,179,974 | +0.01(+0.11%) |
Aug 27, 2018 | 10.02 | 10.05 | 9.995 | 10.05 | 3,480,135 | +0.03(+0.29%) |
Aug 24, 2018 | 10.02 | 10.03 | 10.00 | 10.02 | 3,373,652 | +0.02(+0.17%) |
Aug 23, 2018 | 10.00 | 10.02 | 9.969 | 10.01 | 1,946,986 | +0.03(+0.35%) |
Aug 22, 2018 | 10.01 | 10.02 | 9.966 | 9.971 | 1,967,337 | -0.02(-0.23%) |
Aug 21, 2018 | 9.995 | 10.02 | 9.954 | 9.995 | 2,083,187 | +0.02(+0.23%) |
Aug 20, 2018 | 10.00 | 10.02 | 9.928 | 9.971 | 2,861,349 | -0.02(-0.23%) |
Aug 17, 2018 | 10.01 | 10.02 | 9.960 | 9.995 | 3,484,753 | -0.02(-0.23%) |
Aug 16, 2018 | 10.02 | 10.03 | 10.01 | 10.02 | 1,520,785 | +0.00(+0.00%) |
Aug 15, 2018 | 10.01 | 10.02 | 9.966 | 10.02 | 3,004,623 | +0.02(+0.23%) |
Aug 14, 2018 | 10.00 | 10.02 | 9.983 | 9.995 | 1,991,850 | +0.00(+0.00%) |
Aug 13, 2018 | 9.995 | 10.04 | 9.966 | 9.995 | 1,939,726 | +0.00(+0.00%) |
Aug 10, 2018 | 10.01 | 10.03 | 9.966 | 9.995 | 1,882,988 | +0.00(+0.00%) |
Aug 09, 2018 | 10.01 | 10.03 | 9.989 | 9.995 | 1,716,707 | -0.01(-0.06%) |
Aug 08, 2018 | 10.01 | 10.03 | 9.989 | 10.00 | 1,725,971 | -0.03(-0.29%) |
Aug 07, 2018 | 10.05 | 10.06 | 9.995 | 10.03 | 1,955,930 | +0.02(+0.17%) |
Aug 06, 2018 | 9.989 | 10.05 | 9.966 | 10.01 | 1,750,724 | +0.05(+0.52%) |
Aug 03, 2018 | 9.925 | 9.977 | 9.891 | 9.960 | 2,344,405 | +0.03(+0.29%) |
Aug 02, 2018 | 9.868 | 9.977 | 9.845 | 9.931 | 2,560,722 | +0.02(+0.23%) |
Aug 01, 2018 | 9.764 | 9.925 | 9.655 | 9.908 | 4,151,396 | +0.20(+2.08%) |
Jul 31, 2018 | 9.666 | 9.724 | 9.620 | 9.706 | 2,624,777 | +0.04(+0.42%) |
Jul 30, 2018 | 9.706 | 9.730 | 9.655 | 9.666 | 3,243,587 | -0.03(-0.36%) |
Jul 27, 2018 | 9.735 | 9.793 | 9.695 | 9.701 | 2,187,822 | -0.02(-0.24%) |
Jul 26, 2018 | 9.741 | 9.753 | 9.698 | 9.724 | 2,907,281 | -0.01(-0.12%) |
Jul 25, 2018 | 9.730 | 9.770 | 9.712 | 9.735 | 2,015,700 | +0.02(+0.18%) |
Jul 24, 2018 | 9.770 | 9.770 | 9.689 | 9.718 | 1,737,958 | +0.00(+0.00%) |
Jul 23, 2018 | 9.764 | 9.822 | 9.706 | 9.718 | 2,345,629 | -0.01(-0.06%) |
Jul 20, 2018 | 9.741 | 9.776 | 9.706 | 9.724 | 1,371,276 | -0.01(-0.12%) |
Jul 19, 2018 | 9.753 | 9.787 | 9.724 | 9.735 | 2,360,077 | -0.03(-0.30%) |
Jul 18, 2018 | 9.660 | 9.776 | 9.655 | 9.764 | 2,076,756 | +0.11(+1.13%) |
Jul 17, 2018 | 9.545 | 9.678 | 9.545 | 9.655 | 2,015,416 | +0.05(+0.54%) |
Jul 16, 2018 | 9.545 | 9.609 | 9.522 | 9.603 | 1,849,351 | +0.07(+0.79%) |
Jul 13, 2018 | 9.539 | 9.551 | 9.494 | 9.528 | 1,353,689 | -0.01(-0.06%) |
Jul 12, 2018 | 9.586 | 9.591 | 9.528 | 9.534 | 2,038,334 | -0.04(-0.42%) |
Jul 11, 2018 | 9.557 | 9.603 | 9.554 | 9.574 | 2,848,363 | +0.01(+0.12%) |
Jul 10, 2018 | 9.557 | 9.574 | 9.539 | 9.562 | 3,707,776 | +0.02(+0.18%) |
Jul 09, 2018 | 9.557 | 9.557 | 9.534 | 9.545 | 3,391,360 | +0.04(+0.42%) |
Jul 06, 2018 | 9.493 | 9.525 | 9.488 | 9.505 | 3,264,761 | +0.01(+0.06%) |
Jul 05, 2018 | 9.505 | 9.511 | 9.459 | 9.499 | 2,264,600 | +0.02(+0.24%) |
Jul 03, 2018 | 9.476 | 9.476 | 9.476 | 0 | +0.00(+0.00%) |