Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 11.21 | 11.25 | 11.21 | 11.22 | 313,147 | +0.01(+0.09%) |
Sep 27, 2018 | 11.22 | 11.25 | 11.20 | 11.21 | 243,379 | -0.01(-0.13%) |
Sep 26, 2018 | 11.27 | 11.27 | 11.22 | 11.22 | 175,261 | -0.03(-0.26%) |
Sep 25, 2018 | 11.22 | 11.25 | 11.22 | 11.25 | 177,416 | +0.01(+0.09%) |
Sep 24, 2018 | 11.25 | 11.27 | 11.22 | 11.24 | 154,312 | -0.01(-0.13%) |
Sep 21, 2018 | 11.24 | 11.26 | 11.24 | 11.25 | 161,200 | +0.01(+0.13%) |
Sep 20, 2018 | 11.28 | 11.28 | 11.23 | 11.24 | 171,176 | -0.01(-0.13%) |
Sep 19, 2018 | 11.28 | 11.31 | 11.24 | 11.25 | 165,032 | -0.01(-0.09%) |
Sep 18, 2018 | 11.31 | 11.34 | 11.26 | 11.26 | 231,871 | -0.03(-0.26%) |
Sep 17, 2018 | 11.31 | 11.31 | 11.27 | 11.29 | 176,703 | -0.01(-0.13%) |
Sep 14, 2018 | 11.28 | 11.31 | 11.27 | 11.31 | 181,037 | +0.04(+0.39%) |
Sep 13, 2018 | 11.26 | 11.28 | 11.26 | 11.26 | 217,709 | +0.00(+0.04%) |
Sep 12, 2018 | 11.26 | 11.27 | 11.26 | 11.26 | 173,302 | -0.01(-0.09%) |
Sep 11, 2018 | 11.22 | 11.27 | 11.21 | 11.27 | 223,929 | +0.05(+0.47%) |
Sep 10, 2018 | 11.22 | 11.22 | 11.14 | 11.22 | 199,303 | -0.00(-0.04%) |
Sep 07, 2018 | 11.25 | 11.26 | 11.19 | 11.22 | 221,061 | -0.02(-0.21%) |
Sep 06, 2018 | 11.25 | 11.27 | 11.23 | 11.25 | 191,559 | -0.00(-0.04%) |
Sep 05, 2018 | 11.26 | 11.28 | 11.24 | 11.25 | 315,590 | -0.00(-0.04%) |
Sep 04, 2018 | 11.26 | 11.28 | 11.26 | 11.26 | 139,054 | -0.01(-0.09%) |
Aug 31, 2018 | 11.26 | 11.26 | 11.26 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 11.24 | 11.27 | 11.24 | 11.26 | 111,953 | +0.01(+0.13%) |
Aug 29, 2018 | 11.28 | 11.29 | 11.25 | 11.25 | 138,275 | -0.04(-0.34%) |
Aug 28, 2018 | 11.28 | 11.29 | 11.24 | 11.29 | 233,379 | -0.00(-0.04%) |
Aug 27, 2018 | 11.27 | 11.29 | 11.26 | 11.29 | 167,176 | +0.04(+0.34%) |
Aug 24, 2018 | 11.21 | 11.27 | 11.21 | 11.26 | 161,129 | +0.02(+0.21%) |
Aug 23, 2018 | 11.31 | 11.31 | 11.23 | 11.23 | 211,451 | -0.01(-0.13%) |
Aug 22, 2018 | 11.28 | 11.28 | 11.19 | 11.25 | 352,565 | -0.03(-0.30%) |
Aug 21, 2018 | 11.26 | 11.30 | 11.25 | 11.28 | 313,197 | +0.05(+0.43%) |
Aug 20, 2018 | 11.23 | 11.26 | 11.21 | 11.23 | 252,015 | +0.04(+0.34%) |
Aug 17, 2018 | 11.18 | 11.20 | 11.16 | 11.19 | 207,581 | +0.06(+0.56%) |
Aug 16, 2018 | 11.10 | 11.16 | 11.09 | 11.13 | 178,889 | +0.08(+0.70%) |
Aug 15, 2018 | 11.18 | 11.18 | 11.03 | 11.05 | 372,429 | -0.13(-1.16%) |
Aug 14, 2018 | 11.11 | 11.19 | 11.11 | 11.18 | 173,024 | +0.11(+0.95%) |
Aug 13, 2018 | 11.25 | 11.25 | 11.07 | 11.08 | 341,808 | -0.13(-1.15%) |
Aug 10, 2018 | 11.23 | 11.24 | 11.17 | 11.21 | 221,302 | -0.00(-0.04%) |
Aug 09, 2018 | 11.20 | 11.26 | 11.20 | 11.21 | 205,451 | -0.02(-0.17%) |
Aug 08, 2018 | 11.24 | 11.25 | 11.20 | 11.23 | 175,805 | -0.00(-0.04%) |
Aug 07, 2018 | 11.22 | 11.24 | 11.21 | 11.23 | 161,504 | +0.00(+0.04%) |
Aug 06, 2018 | 11.14 | 11.23 | 11.13 | 11.23 | 258,213 | +0.09(+0.77%) |
Aug 03, 2018 | 11.12 | 11.15 | 11.09 | 11.14 | 169,846 | +0.04(+0.39%) |
Aug 02, 2018 | 11.07 | 11.12 | 11.07 | 11.10 | 136,218 | +0.00(+0.04%) |
Aug 01, 2018 | 11.10 | 11.11 | 11.09 | 11.10 | 125,697 | +0.00(+0.04%) |
Jul 31, 2018 | 11.07 | 11.10 | 11.05 | 11.09 | 100,410 | +0.02(+0.17%) |
Jul 30, 2018 | 11.09 | 11.09 | 11.05 | 11.07 | 119,819 | -0.02(-0.17%) |
Jul 27, 2018 | 11.09 | 11.09 | 11.05 | 11.09 | 170,055 | +0.01(+0.09%) |
Jul 26, 2018 | 11.05 | 11.08 | 11.02 | 11.08 | 204,115 | +0.04(+0.41%) |
Jul 25, 2018 | 11.03 | 11.04 | 11.01 | 11.04 | 207,493 | +0.03(+0.29%) |
Jul 24, 2018 | 11.03 | 11.05 | 10.98 | 11.01 | 256,644 | -0.02(-0.19%) |
Jul 23, 2018 | 11.01 | 11.04 | 11.01 | 11.03 | 215,079 | +0.03(+0.27%) |
Jul 20, 2018 | 11.01 | 11.02 | 10.99 | 11.00 | 157,338 | +0.01(+0.09%) |
Jul 19, 2018 | 10.94 | 11.01 | 10.94 | 10.99 | 181,045 | +0.02(+0.22%) |
Jul 18, 2018 | 10.94 | 10.97 | 10.92 | 10.96 | 224,231 | +0.05(+0.48%) |
Jul 17, 2018 | 10.93 | 10.95 | 10.91 | 10.91 | 174,036 | -0.01(-0.14%) |
Jul 16, 2018 | 10.96 | 10.97 | 10.92 | 10.92 | 252,621 | -0.01(-0.13%) |
Jul 13, 2018 | 10.95 | 10.96 | 10.93 | 10.94 | 174,752 | +0.00(+0.04%) |
Jul 12, 2018 | 10.92 | 10.94 | 10.92 | 10.93 | 141,521 | +0.04(+0.39%) |
Jul 11, 2018 | 10.93 | 10.95 | 10.89 | 10.89 | 325,156 | +0.00(+0.00%) |
Jul 10, 2018 | 10.89 | 10.92 | 10.87 | 10.89 | 180,489 | +0.00(+0.04%) |
Jul 09, 2018 | 10.89 | 10.92 | 10.88 | 10.89 | 258,653 | -0.00(-0.04%) |
Jul 06, 2018 | 10.81 | 10.90 | 10.81 | 10.89 | 124,369 | +0.08(+0.75%) |
Jul 05, 2018 | 10.76 | 10.81 | 10.76 | 10.81 | 160,539 | +0.04(+0.35%) |
Jul 03, 2018 | 10.77 | 10.77 | 10.77 | 0 | -0.01(-0.13%) |