Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 11.00 | 11.03 | 11.00 | 11.02 | 1,119,700 | +0.03(+0.27%) |
Sep 27, 2018 | 11.02 | 11.03 | 10.98 | 10.99 | 1,849,381 | -0.03(-0.27%) |
Sep 26, 2018 | 11.04 | 11.04 | 11.02 | 11.02 | 1,685,814 | -0.01(-0.09%) |
Sep 25, 2018 | 11.03 | 11.05 | 11.02 | 11.03 | 1,361,966 | +0.00(+0.00%) |
Sep 24, 2018 | 11.02 | 11.05 | 11.02 | 11.03 | 428,897 | +0.00(+0.00%) |
Sep 21, 2018 | 11.04 | 11.05 | 11.02 | 11.03 | 1,578,200 | +0.01(+0.09%) |
Sep 20, 2018 | 11.03 | 11.04 | 11.02 | 11.02 | 263,501 | -0.01(-0.09%) |
Sep 19, 2018 | 11.04 | 11.05 | 11.02 | 11.03 | 899,035 | +0.00(+0.00%) |
Sep 18, 2018 | 11.02 | 11.05 | 11.02 | 11.03 | 583,812 | +0.01(+0.09%) |
Sep 17, 2018 | 11.01 | 11.05 | 11.01 | 11.02 | 1,160,688 | +0.01(+0.09%) |
Sep 14, 2018 | 11.01 | 11.03 | 11.00 | 11.01 | 1,130,400 | +0.00(+0.00%) |
Sep 13, 2018 | 11.00 | 11.01 | 10.99 | 11.01 | 872,573 | +0.03(+0.27%) |
Sep 12, 2018 | 10.99 | 11.01 | 10.98 | 10.98 | 1,321,082 | +0.00(+0.00%) |
Sep 11, 2018 | 10.99 | 10.99 | 10.97 | 10.98 | 369,385 | -0.01(-0.09%) |
Sep 10, 2018 | 11.00 | 11.00 | 10.98 | 10.99 | 424,833 | +0.00(+0.00%) |
Sep 07, 2018 | 10.98 | 11.01 | 10.98 | 10.99 | 393,100 | -0.01(-0.09%) |
Sep 06, 2018 | 10.98 | 11.02 | 10.97 | 11.00 | 796,904 | +0.02(+0.18%) |
Sep 05, 2018 | 10.97 | 11.05 | 10.96 | 10.98 | 1,207,595 | +0.02(+0.18%) |
Sep 04, 2018 | 10.99 | 11.00 | 10.95 | 10.96 | 1,855,159 | -0.04(-0.36%) |
Aug 31, 2018 | 11.00 | 11.00 | 11.00 | 0 | +0.01(+0.09%) | |
Aug 30, 2018 | 10.98 | 11.01 | 10.96 | 10.99 | 438,662 | +0.02(+0.18%) |
Aug 29, 2018 | 10.99 | 11.00 | 10.96 | 10.97 | 1,109,554 | +0.00(+0.00%) |
Aug 28, 2018 | 10.98 | 10.99 | 10.96 | 10.97 | 853,856 | -0.01(-0.09%) |
Aug 27, 2018 | 10.98 | 10.98 | 10.96 | 10.98 | 158,245 | +0.01(+0.09%) |
Aug 24, 2018 | 10.98 | 11.00 | 10.97 | 10.97 | 175,700 | +0.01(+0.09%) |
Aug 23, 2018 | 10.96 | 10.98 | 10.96 | 10.96 | 431,250 | +0.00(+0.00%) |
Aug 22, 2018 | 10.97 | 10.98 | 10.95 | 10.96 | 794,888 | +0.00(+0.00%) |
Aug 21, 2018 | 10.96 | 10.98 | 10.95 | 10.96 | 1,130,132 | -0.01(-0.09%) |
Aug 20, 2018 | 10.95 | 10.98 | 10.95 | 10.97 | 167,684 | +0.02(+0.18%) |
Aug 17, 2018 | 10.96 | 10.97 | 10.95 | 10.95 | 1,869,000 | +0.00(+0.00%) |
Aug 16, 2018 | 10.98 | 10.98 | 10.90 | 10.95 | 5,297,557 | +0.00(+0.00%) |
Aug 15, 2018 | 10.97 | 10.98 | 10.95 | 10.95 | 1,564,435 | -0.02(-0.18%) |
Aug 14, 2018 | 11.01 | 11.01 | 10.97 | 10.97 | 559,298 | -0.02(-0.18%) |
Aug 13, 2018 | 10.98 | 11.00 | 10.96 | 10.99 | 281,435 | +0.03(+0.27%) |
Aug 10, 2018 | 10.99 | 11.00 | 10.94 | 10.96 | 1,233,400 | -0.03(-0.27%) |
Aug 09, 2018 | 10.99 | 11.01 | 10.98 | 10.99 | 353,595 | -0.01(-0.09%) |
Aug 08, 2018 | 10.99 | 11.02 | 10.97 | 11.00 | 852,211 | +0.02(+0.18%) |
Aug 07, 2018 | 11.02 | 11.02 | 10.97 | 10.98 | 717,288 | -0.03(-0.27%) |
Aug 06, 2018 | 11.01 | 11.02 | 11.00 | 11.01 | 225,404 | +0.00(+0.00%) |
Aug 03, 2018 | 11.01 | 11.03 | 10.99 | 11.01 | 1,101,400 | +0.01(+0.09%) |
Aug 02, 2018 | 10.97 | 11.04 | 10.97 | 11.00 | 1,493,839 | +0.01(+0.09%) |
Aug 01, 2018 | 10.95 | 11.00 | 10.95 | 10.99 | 1,240,448 | +0.02(+0.18%) |
Jul 31, 2018 | 10.96 | 10.97 | 10.94 | 10.97 | 1,573,713 | +0.02(+0.18%) |
Jul 30, 2018 | 10.96 | 10.96 | 10.95 | 10.95 | 512,660 | -0.01(-0.09%) |
Jul 27, 2018 | 10.96 | 10.97 | 10.95 | 10.96 | 1,561,100 | +0.00(+0.00%) |
Jul 26, 2018 | 10.96 | 10.99 | 10.95 | 10.96 | 990,003 | +0.00(+0.00%) |
Jul 25, 2018 | 11.02 | 11.02 | 10.95 | 10.96 | 1,134,945 | -0.02(-0.18%) |
Jul 24, 2018 | 10.99 | 11.00 | 10.97 | 10.98 | 1,720,312 | +0.00(+0.00%) |
Jul 23, 2018 | 10.97 | 10.99 | 10.97 | 10.98 | 1,425,666 | +0.00(+0.00%) |
Jul 20, 2018 | 11.01 | 11.02 | 10.96 | 10.98 | 1,753,037 | +0.00(+0.00%) |
Jul 19, 2018 | 11.00 | 11.01 | 10.97 | 10.98 | 2,698,411 | -0.03(-0.27%) |
Jul 18, 2018 | 11.00 | 11.04 | 10.99 | 11.01 | 2,193,618 | +0.00(+0.00%) |
Jul 17, 2018 | 11.02 | 11.02 | 11.00 | 11.01 | 1,224,923 | +0.00(+0.00%) |
Jul 16, 2018 | 11.02 | 11.05 | 11.01 | 11.01 | 437,399 | -0.03(-0.27%) |
Jul 13, 2018 | 11.01 | 11.04 | 10.99 | 11.04 | 1,088,166 | +0.02(+0.18%) |
Jul 12, 2018 | 11.01 | 11.01 | 11.02 | 339,009 | +0.01(+0.09%) | |
Jul 11, 2018 | 10.98 | 11.04 | 10.98 | 11.01 | 546,199 | -0.02(-0.18%) |
Jul 10, 2018 | 10.97 | 11.06 | 10.97 | 11.03 | 1,277,108 | +0.06(+0.55%) |
Jul 09, 2018 | 10.96 | 10.98 | 10.96 | 10.97 | 549,414 | +0.01(+0.09%) |
Jul 06, 2018 | 10.94 | 10.97 | 10.93 | 10.96 | 1,925,675 | +0.02(+0.18%) |
Jul 05, 2018 | 10.93 | 10.95 | 10.92 | 10.94 | 2,293,632 | +0.00(+0.00%) |
Jul 03, 2018 | 10.94 | 10.94 | 10.94 | 0 | -0.03(-0.27%) |