Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 11.63 | 11.68 | 11.63 | 11.64 | 301,743 | +0.01(+0.09%) |
Sep 27, 2018 | 11.64 | 11.67 | 11.62 | 11.63 | 234,515 | -0.02(-0.13%) |
Sep 26, 2018 | 11.70 | 11.70 | 11.64 | 11.64 | 168,879 | -0.03(-0.26%) |
Sep 25, 2018 | 11.65 | 11.68 | 11.64 | 11.67 | 170,955 | +0.01(+0.09%) |
Sep 24, 2018 | 11.68 | 11.70 | 11.64 | 11.66 | 148,692 | -0.02(-0.13%) |
Sep 21, 2018 | 11.67 | 11.69 | 11.66 | 11.68 | 155,329 | +0.02(+0.13%) |
Sep 20, 2018 | 11.70 | 11.70 | 11.66 | 11.66 | 164,942 | -0.02(-0.13%) |
Sep 19, 2018 | 11.71 | 11.73 | 11.66 | 11.68 | 159,022 | -0.01(-0.09%) |
Sep 18, 2018 | 11.74 | 11.77 | 11.69 | 11.69 | 223,426 | -0.03(-0.26%) |
Sep 17, 2018 | 11.74 | 11.74 | 11.70 | 11.72 | 170,268 | -0.02(-0.13%) |
Sep 14, 2018 | 11.71 | 11.74 | 11.70 | 11.74 | 174,444 | +0.04(+0.38%) |
Sep 13, 2018 | 11.69 | 11.71 | 11.69 | 11.69 | 209,781 | +0.01(+0.04%) |
Sep 12, 2018 | 11.69 | 11.70 | 11.68 | 11.69 | 166,991 | -0.01(-0.09%) |
Sep 11, 2018 | 11.65 | 11.70 | 11.64 | 11.70 | 215,774 | +0.06(+0.47%) |
Sep 10, 2018 | 11.65 | 11.65 | 11.56 | 11.64 | 192,045 | -0.01(-0.04%) |
Sep 07, 2018 | 11.68 | 11.68 | 11.61 | 11.65 | 213,010 | -0.03(-0.21%) |
Sep 06, 2018 | 11.68 | 11.69 | 11.65 | 11.67 | 184,583 | -0.00(-0.04%) |
Sep 05, 2018 | 11.69 | 11.71 | 11.67 | 11.68 | 304,097 | -0.01(-0.04%) |
Sep 04, 2018 | 11.69 | 11.71 | 11.68 | 11.68 | 133,990 | -0.01(-0.09%) |
Aug 31, 2018 | 11.69 | 11.69 | 11.69 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 11.67 | 11.70 | 11.67 | 11.69 | 107,876 | +0.02(+0.13%) |
Aug 29, 2018 | 11.71 | 11.71 | 11.68 | 11.68 | 133,239 | -0.04(-0.34%) |
Aug 28, 2018 | 11.71 | 11.72 | 11.66 | 11.72 | 224,879 | -0.00(-0.04%) |
Aug 27, 2018 | 11.70 | 11.72 | 11.69 | 11.72 | 161,088 | +0.04(+0.34%) |
Aug 24, 2018 | 11.63 | 11.70 | 11.63 | 11.68 | 155,261 | +0.03(+0.21%) |
Aug 23, 2018 | 11.74 | 11.74 | 11.66 | 11.66 | 203,750 | -0.02(-0.13%) |
Aug 22, 2018 | 11.71 | 11.71 | 11.62 | 11.67 | 339,725 | -0.03(-0.30%) |
Aug 21, 2018 | 11.68 | 11.73 | 11.68 | 11.71 | 301,791 | +0.05(+0.43%) |
Aug 20, 2018 | 11.66 | 11.68 | 11.64 | 11.65 | 242,837 | +0.04(+0.34%) |
Aug 17, 2018 | 11.60 | 11.63 | 11.58 | 11.62 | 200,022 | +0.06(+0.56%) |
Aug 16, 2018 | 11.52 | 11.59 | 11.51 | 11.55 | 172,374 | +0.08(+0.70%) |
Aug 15, 2018 | 11.60 | 11.60 | 11.45 | 11.47 | 358,866 | -0.14(-1.16%) |
Aug 14, 2018 | 11.53 | 11.61 | 11.53 | 11.61 | 166,723 | +0.11(+0.95%) |
Aug 13, 2018 | 11.68 | 11.68 | 11.49 | 11.50 | 329,360 | -0.13(-1.15%) |
Aug 10, 2018 | 11.66 | 11.67 | 11.59 | 11.63 | 213,243 | -0.00(-0.04%) |
Aug 09, 2018 | 11.62 | 11.68 | 11.62 | 11.63 | 197,969 | -0.02(-0.17%) |
Aug 08, 2018 | 11.67 | 11.67 | 11.62 | 11.65 | 169,403 | -0.00(-0.04%) |
Aug 07, 2018 | 11.64 | 11.66 | 11.63 | 11.66 | 155,623 | +0.00(+0.04%) |
Aug 06, 2018 | 11.57 | 11.66 | 11.55 | 11.65 | 248,809 | +0.09(+0.77%) |
Aug 03, 2018 | 11.55 | 11.57 | 11.51 | 11.57 | 163,661 | +0.04(+0.39%) |
Aug 02, 2018 | 11.49 | 11.54 | 11.49 | 11.52 | 131,257 | +0.00(+0.04%) |
Aug 01, 2018 | 11.52 | 11.53 | 11.51 | 11.52 | 121,119 | +0.00(+0.04%) |
Jul 31, 2018 | 11.49 | 11.52 | 11.47 | 11.51 | 96,753 | +0.02(+0.17%) |
Jul 30, 2018 | 11.51 | 11.51 | 11.47 | 11.49 | 115,455 | -0.02(-0.17%) |
Jul 27, 2018 | 11.51 | 11.51 | 11.47 | 11.51 | 163,862 | +0.01(+0.09%) |
Jul 26, 2018 | 11.47 | 11.50 | 11.44 | 11.50 | 196,681 | +0.05(+0.41%) |
Jul 25, 2018 | 11.45 | 11.46 | 11.42 | 11.45 | 199,936 | +0.03(+0.29%) |
Jul 24, 2018 | 11.45 | 11.47 | 11.39 | 11.42 | 247,297 | -0.02(-0.19%) |
Jul 23, 2018 | 11.43 | 11.46 | 11.42 | 11.44 | 207,247 | +0.03(+0.27%) |
Jul 20, 2018 | 11.43 | 11.44 | 11.41 | 11.41 | 151,608 | +0.01(+0.09%) |
Jul 19, 2018 | 11.36 | 11.43 | 11.36 | 11.40 | 174,452 | +0.02(+0.22%) |
Jul 18, 2018 | 11.36 | 11.39 | 11.33 | 11.38 | 216,065 | +0.05(+0.48%) |
Jul 17, 2018 | 11.34 | 11.37 | 11.32 | 11.32 | 167,698 | -0.02(-0.13%) |
Jul 16, 2018 | 11.37 | 11.38 | 11.34 | 11.34 | 243,421 | -0.01(-0.13%) |
Jul 13, 2018 | 11.36 | 11.37 | 11.34 | 11.35 | 168,388 | +0.00(+0.04%) |
Jul 12, 2018 | 11.34 | 11.35 | 11.33 | 11.35 | 136,367 | +0.04(+0.39%) |
Jul 11, 2018 | 11.34 | 11.37 | 11.30 | 11.30 | 313,314 | +0.00(+0.00%) |
Jul 10, 2018 | 11.30 | 11.34 | 11.28 | 11.30 | 173,916 | +0.00(+0.04%) |
Jul 09, 2018 | 11.30 | 11.33 | 11.29 | 11.30 | 249,233 | -0.00(-0.04%) |
Jul 06, 2018 | 11.22 | 11.31 | 11.21 | 11.30 | 119,840 | +0.08(+0.75%) |
Jul 05, 2018 | 11.17 | 11.22 | 11.17 | 11.22 | 154,693 | +0.04(+0.35%) |
Jul 03, 2018 | 11.18 | 11.18 | 11.18 | 0 | -0.01(-0.13%) |