Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.90 | 10.94 | 10.85 | 10.93 | 101,859 | +0.04(+0.39%) |
Sep 27, 2018 | 10.87 | 10.91 | 10.84 | 10.89 | 221,883 | +0.02(+0.16%) |
Sep 26, 2018 | 10.85 | 10.89 | 10.83 | 10.87 | 132,110 | +0.03(+0.24%) |
Sep 25, 2018 | 10.89 | 10.89 | 10.80 | 10.84 | 370,125 | -0.04(-0.39%) |
Sep 24, 2018 | 10.92 | 10.92 | 10.88 | 10.89 | 109,603 | -0.05(-0.47%) |
Sep 21, 2018 | 10.95 | 10.96 | 10.90 | 10.94 | 219,075 | -0.02(-0.16%) |
Sep 20, 2018 | 11.02 | 11.02 | 10.95 | 10.95 | 188,091 | -0.03(-0.23%) |
Sep 19, 2018 | 11.07 | 11.07 | 10.97 | 10.98 | 182,062 | -0.05(-0.46%) |
Sep 18, 2018 | 11.07 | 11.10 | 11.02 | 11.03 | 232,457 | -0.09(-0.84%) |
Sep 17, 2018 | 11.18 | 11.19 | 11.12 | 11.12 | 173,451 | -0.03(-0.30%) |
Sep 14, 2018 | 11.22 | 11.22 | 11.13 | 11.16 | 199,031 | -0.07(-0.62%) |
Sep 13, 2018 | 11.23 | 11.24 | 11.21 | 11.23 | 66,966 | -0.01(-0.06%) |
Sep 12, 2018 | 11.26 | 11.26 | 11.20 | 11.23 | 99,489 | +0.03(+0.23%) |
Sep 11, 2018 | 11.30 | 11.30 | 11.20 | 11.21 | 209,766 | -0.06(-0.53%) |
Sep 10, 2018 | 11.23 | 11.29 | 11.23 | 11.27 | 66,845 | +0.03(+0.30%) |
Sep 07, 2018 | 11.29 | 11.29 | 11.23 | 11.23 | 97,555 | -0.05(-0.45%) |
Sep 06, 2018 | 11.26 | 11.30 | 11.26 | 11.29 | 134,891 | +0.01(+0.08%) |
Sep 05, 2018 | 11.26 | 11.30 | 11.25 | 11.28 | 278,601 | +0.02(+0.15%) |
Sep 04, 2018 | 11.34 | 11.34 | 11.25 | 11.26 | 175,465 | -0.05(-0.45%) |
Aug 31, 2018 | 11.31 | 11.31 | 11.31 | 0 | -0.02(-0.15%) | |
Aug 30, 2018 | 11.30 | 11.33 | 11.29 | 11.33 | 90,906 | +0.04(+0.38%) |
Aug 29, 2018 | 11.34 | 11.34 | 11.28 | 11.29 | 154,465 | -0.06(-0.56%) |
Aug 28, 2018 | 11.29 | 11.36 | 11.29 | 11.35 | 120,315 | +0.05(+0.41%) |
Aug 27, 2018 | 11.33 | 11.34 | 11.29 | 11.30 | 105,547 | -0.05(-0.45%) |
Aug 24, 2018 | 11.40 | 11.40 | 11.33 | 11.35 | 85,787 | -0.01(-0.07%) |
Aug 23, 2018 | 11.40 | 11.40 | 11.34 | 11.36 | 129,769 | -0.03(-0.30%) |
Aug 22, 2018 | 11.38 | 11.40 | 11.34 | 11.40 | 58,857 | +0.02(+0.15%) |
Aug 21, 2018 | 11.38 | 11.40 | 11.34 | 11.38 | 113,648 | +0.01(+0.07%) |
Aug 20, 2018 | 11.38 | 11.42 | 11.37 | 11.37 | 122,792 | -0.01(-0.07%) |
Aug 17, 2018 | 11.40 | 11.40 | 11.37 | 11.38 | 53,190 | -0.02(-0.15%) |
Aug 16, 2018 | 11.42 | 11.42 | 11.37 | 11.40 | 36,429 | -0.03(-0.22%) |
Aug 15, 2018 | 11.43 | 11.43 | 11.39 | 11.42 | 64,359 | +0.01(+0.07%) |
Aug 14, 2018 | 11.38 | 11.41 | 11.35 | 11.41 | 35,741 | +0.04(+0.31%) |
Aug 13, 2018 | 11.41 | 11.41 | 11.31 | 11.38 | 118,998 | +0.03(+0.22%) |
Aug 10, 2018 | 11.30 | 11.37 | 11.29 | 11.35 | 81,513 | +0.07(+0.60%) |
Aug 09, 2018 | 11.34 | 11.34 | 11.28 | 11.28 | 90,333 | -0.02(-0.15%) |
Aug 08, 2018 | 11.28 | 11.34 | 11.28 | 11.30 | 41,751 | +0.02(+0.15%) |
Aug 07, 2018 | 11.32 | 11.34 | 11.28 | 11.28 | 170,257 | -0.03(-0.26%) |
Aug 06, 2018 | 11.33 | 11.34 | 11.30 | 11.31 | 101,239 | -0.02(-0.19%) |
Aug 03, 2018 | 11.28 | 11.33 | 11.27 | 11.33 | 105,967 | +0.06(+0.53%) |
Aug 02, 2018 | 11.27 | 11.28 | 11.23 | 11.28 | 95,127 | +0.06(+0.53%) |
Aug 01, 2018 | 11.28 | 11.28 | 11.22 | 11.22 | 108,052 | -0.04(-0.38%) |
Jul 31, 2018 | 11.28 | 11.32 | 11.26 | 11.26 | 110,820 | -0.04(-0.37%) |
Jul 30, 2018 | 11.32 | 11.33 | 11.26 | 11.30 | 82,669 | -0.02(-0.15%) |
Jul 27, 2018 | 11.33 | 11.33 | 11.30 | 11.32 | 98,879 | +0.03(+0.22%) |
Jul 26, 2018 | 11.30 | 11.33 | 11.29 | 11.29 | 72,660 | -0.03(-0.22%) |
Jul 25, 2018 | 11.30 | 11.34 | 11.30 | 11.32 | 175,629 | -0.02(-0.15%) |
Jul 24, 2018 | 11.34 | 11.36 | 11.31 | 11.33 | 58,850 | +0.01(+0.08%) |
Jul 23, 2018 | 11.34 | 11.34 | 11.33 | 11.33 | 77,034 | -0.03(-0.30%) |
Jul 20, 2018 | 11.35 | 11.37 | 11.34 | 11.36 | 40,558 | +0.02(+0.15%) |
Jul 19, 2018 | 11.32 | 11.38 | 11.32 | 11.34 | 98,242 | +0.03(+0.22%) |
Jul 18, 2018 | 11.32 | 11.34 | 11.31 | 11.32 | 56,016 | +0.01(+0.07%) |
Jul 17, 2018 | 11.30 | 11.35 | 11.30 | 11.31 | 104,592 | -0.03(-0.22%) |
Jul 16, 2018 | 11.31 | 11.35 | 11.29 | 11.33 | 108,930 | +0.03(+0.30%) |
Jul 13, 2018 | 11.32 | 11.33 | 11.29 | 11.30 | 41,911 | -0.02(-0.14%) |
Jul 12, 2018 | 11.28 | 11.32 | 11.27 | 11.32 | 89,963 | +0.02(+0.15%) |
Jul 11, 2018 | 11.30 | 11.32 | 11.27 | 11.30 | 60,527 | +0.01(+0.07%) |
Jul 10, 2018 | 11.26 | 11.29 | 11.25 | 11.29 | 62,258 | +0.04(+0.38%) |
Jul 09, 2018 | 11.28 | 11.32 | 11.24 | 11.25 | 60,065 | -0.03(-0.30%) |
Jul 06, 2018 | 11.30 | 11.32 | 11.28 | 11.28 | 40,490 | -0.02(-0.15%) |
Jul 05, 2018 | 11.29 | 11.34 | 11.29 | 11.30 | 82,524 | -0.02(-0.15%) |
Jul 03, 2018 | 11.32 | 11.32 | 11.32 | 0 | +0.00(+0.00%) |