Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.85 | 10.99 | 10.83 | 10.96 | 816,943 | +0.11(+1.00%) |
Sep 27, 2018 | 10.85 | 10.90 | 10.83 | 10.85 | 540,729 | +0.02(+0.15%) |
Sep 26, 2018 | 10.92 | 10.93 | 10.83 | 10.83 | 544,244 | -0.09(-0.79%) |
Sep 25, 2018 | 10.96 | 10.96 | 10.85 | 10.92 | 547,283 | +0.06(+0.55%) |
Sep 24, 2018 | 10.99 | 11.03 | 10.85 | 10.86 | 403,051 | -0.11(-1.04%) |
Sep 21, 2018 | 10.99 | 10.99 | 10.91 | 10.97 | 2,519,556 | -0.01(-0.10%) |
Sep 20, 2018 | 10.91 | 10.99 | 10.84 | 10.98 | 703,800 | +0.10(+0.95%) |
Sep 19, 2018 | 10.97 | 10.98 | 10.84 | 10.88 | 775,983 | -0.08(-0.74%) |
Sep 18, 2018 | 10.97 | 11.03 | 10.92 | 10.96 | 773,724 | -0.05(-0.49%) |
Sep 17, 2018 | 11.02 | 11.04 | 10.87 | 11.02 | 895,419 | +0.09(+0.79%) |
Sep 14, 2018 | 10.92 | 10.96 | 10.83 | 10.93 | 553,866 | -0.01(-0.05%) |
Sep 13, 2018 | 10.91 | 10.96 | 10.86 | 10.93 | 519,132 | +0.04(+0.35%) |
Sep 12, 2018 | 10.91 | 10.93 | 10.79 | 10.90 | 585,572 | -0.04(-0.40%) |
Sep 11, 2018 | 10.96 | 10.99 | 10.93 | 10.94 | 624,568 | -0.03(-0.25%) |
Sep 10, 2018 | 10.98 | 11.02 | 10.92 | 10.97 | 523,165 | +0.02(+0.15%) |
Sep 07, 2018 | 10.96 | 10.98 | 10.89 | 10.95 | 777,962 | -0.03(-0.25%) |
Sep 06, 2018 | 10.92 | 11.04 | 10.91 | 10.98 | 699,299 | +0.05(+0.50%) |
Sep 05, 2018 | 10.85 | 10.92 | 10.81 | 10.92 | 703,114 | +0.09(+0.80%) |
Sep 04, 2018 | 10.82 | 10.88 | 10.76 | 10.84 | 983,693 | +0.02(+0.20%) |
Aug 31, 2018 | 10.81 | 10.81 | 10.81 | 0 | -0.10(-0.94%) | |
Aug 30, 2018 | 10.83 | 10.93 | 10.78 | 10.92 | 697,378 | +0.10(+0.90%) |
Aug 29, 2018 | 10.74 | 10.84 | 10.74 | 10.82 | 553,576 | +0.07(+0.65%) |
Aug 28, 2018 | 10.72 | 10.76 | 10.70 | 10.75 | 409,144 | +0.05(+0.46%) |
Aug 27, 2018 | 10.74 | 10.77 | 10.70 | 10.70 | 479,297 | -0.02(-0.20%) |
Aug 24, 2018 | 10.81 | 10.81 | 10.72 | 10.72 | 293,190 | -0.05(-0.45%) |
Aug 23, 2018 | 10.79 | 10.86 | 10.76 | 10.77 | 391,340 | -0.03(-0.30%) |
Aug 22, 2018 | 10.80 | 10.86 | 10.77 | 10.80 | 311,676 | -0.01(-0.05%) |
Aug 21, 2018 | 10.72 | 10.83 | 10.72 | 10.81 | 614,065 | +0.09(+0.86%) |
Aug 20, 2018 | 10.70 | 10.77 | 10.69 | 10.72 | 483,022 | +0.01(+0.05%) |
Aug 17, 2018 | 10.71 | 10.75 | 10.70 | 10.71 | 563,657 | +0.01(+0.10%) |
Aug 16, 2018 | 10.65 | 10.73 | 10.65 | 10.70 | 365,125 | +0.05(+0.46%) |
Aug 15, 2018 | 10.63 | 10.70 | 10.63 | 10.65 | 640,245 | +0.04(+0.36%) |
Aug 14, 2018 | 10.61 | 10.64 | 10.59 | 10.61 | 412,480 | +0.03(+0.31%) |
Aug 13, 2018 | 10.58 | 10.60 | 10.53 | 10.58 | 448,766 | +0.02(+0.20%) |
Aug 10, 2018 | 10.54 | 10.65 | 10.53 | 10.56 | 613,169 | -0.01(-0.10%) |
Aug 09, 2018 | 10.58 | 10.63 | 10.55 | 10.57 | 410,437 | +0.00(+0.00%) |
Aug 08, 2018 | 10.63 | 10.66 | 10.54 | 10.57 | 612,354 | -0.06(-0.56%) |
Aug 07, 2018 | 10.75 | 10.76 | 10.60 | 10.63 | 626,236 | -0.12(-1.11%) |
Aug 06, 2018 | 10.76 | 10.79 | 10.69 | 10.75 | 695,562 | +0.01(+0.05%) |
Aug 03, 2018 | 10.53 | 10.75 | 10.50 | 10.74 | 1,378,015 | +0.35(+3.33%) |
Aug 02, 2018 | 10.34 | 10.41 | 10.28 | 10.40 | 405,406 | +0.05(+0.52%) |
Aug 01, 2018 | 10.42 | 10.42 | 10.31 | 10.34 | 529,158 | -0.10(-0.93%) |
Jul 31, 2018 | 10.43 | 10.48 | 10.34 | 10.44 | 899,020 | +0.04(+0.36%) |
Jul 30, 2018 | 10.27 | 10.43 | 10.27 | 10.40 | 611,130 | +0.11(+1.10%) |
Jul 27, 2018 | 10.31 | 10.32 | 10.22 | 10.29 | 649,010 | -0.03(-0.26%) |
Jul 26, 2018 | 10.17 | 10.33 | 10.17 | 10.32 | 844,618 | +0.17(+1.65%) |
Jul 25, 2018 | 10.12 | 10.17 | 10.09 | 10.15 | 880,699 | +0.06(+0.59%) |
Jul 24, 2018 | 10.10 | 10.11 | 10.05 | 10.09 | 773,722 | -0.03(-0.32%) |
Jul 23, 2018 | 10.17 | 10.18 | 10.12 | 10.12 | 798,631 | -0.04(-0.43%) |
Jul 20, 2018 | 10.12 | 10.19 | 10.08 | 10.17 | 1,356,329 | +0.06(+0.59%) |
Jul 19, 2018 | 10.05 | 10.15 | 10.03 | 10.11 | 1,222,027 | +0.06(+0.59%) |
Jul 18, 2018 | 10.08 | 10.12 | 10.03 | 10.05 | 731,061 | -0.04(-0.43%) |
Jul 17, 2018 | 10.17 | 10.20 | 10.06 | 10.09 | 770,301 | -0.05(-0.53%) |
Jul 16, 2018 | 10.22 | 10.23 | 10.14 | 10.14 | 602,846 | -0.07(-0.69%) |
Jul 13, 2018 | 10.23 | 10.27 | 10.18 | 10.21 | 589,514 | -0.02(-0.16%) |
Jul 12, 2018 | 10.58 | 10.17 | 10.23 | 986,360 | -0.10(-0.94%) | |
Jul 11, 2018 | 10.30 | 10.35 | 10.30 | 10.33 | 1,096,249 | +0.03(+0.26%) |
Jul 10, 2018 | 10.35 | 10.35 | 10.29 | 10.30 | 1,037,916 | -0.03(-0.31%) |
Jul 09, 2018 | 10.36 | 10.36 | 10.26 | 10.33 | 1,038,539 | +0.01(+0.05%) |
Jul 06, 2018 | 10.32 | 10.39 | 10.30 | 10.33 | 746,703 | +0.02(+0.20%) |
Jul 05, 2018 | 10.24 | 10.32 | 10.20 | 10.31 | 1,213,001 | +0.07(+0.72%) |
Jul 03, 2018 | 10.23 | 10.23 | 10.23 | 0 | +0.09(+0.89%) |