Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.72 | 10.76 | 10.69 | 10.72 | 20,791 | +0.00(+0.00%) |
Sep 27, 2018 | 10.72 | 10.72 | 10.65 | 10.72 | 16,913 | +0.04(+0.36%) |
Sep 26, 2018 | 10.76 | 10.76 | 10.65 | 10.69 | 12,659 | -0.08(-0.72%) |
Sep 25, 2018 | 10.76 | 10.84 | 10.72 | 10.76 | 25,136 | -0.08(-0.71%) |
Sep 24, 2018 | 10.92 | 10.92 | 10.84 | 10.84 | 14,981 | -0.04(-0.36%) |
Sep 21, 2018 | 10.84 | 11.00 | 10.80 | 10.88 | 70,896 | -0.04(-0.35%) |
Sep 20, 2018 | 10.88 | 11.00 | 10.88 | 10.92 | 20,885 | +0.08(+0.71%) |
Sep 19, 2018 | 11.03 | 11.11 | 10.84 | 10.84 | 33,769 | -0.12(-1.06%) |
Sep 18, 2018 | 11.07 | 11.15 | 10.92 | 10.96 | 17,828 | -0.19(-1.74%) |
Sep 17, 2018 | 11.27 | 11.27 | 11.15 | 11.15 | 9,348 | -0.04(-0.35%) |
Sep 14, 2018 | 11.27 | 11.27 | 11.15 | 11.19 | 17,046 | -0.04(-0.35%) |
Sep 13, 2018 | 11.38 | 11.38 | 11.23 | 11.23 | 10,739 | -0.08(-0.68%) |
Sep 12, 2018 | 11.38 | 11.38 | 11.15 | 11.31 | 26,338 | -0.08(-0.68%) |
Sep 11, 2018 | 11.38 | 11.46 | 11.34 | 11.38 | 9,319 | -0.08(-0.68%) |
Sep 10, 2018 | 11.50 | 11.62 | 11.38 | 11.46 | 8,626 | +0.08(+0.68%) |
Sep 07, 2018 | 11.38 | 11.46 | 11.31 | 11.38 | 10,589 | -0.04(-0.34%) |
Sep 06, 2018 | 11.50 | 11.50 | 11.27 | 11.42 | 10,550 | +0.04(+0.34%) |
Sep 05, 2018 | 11.46 | 11.46 | 11.34 | 11.38 | 8,791 | -0.08(-0.68%) |
Sep 04, 2018 | 11.50 | 11.58 | 11.38 | 11.46 | 8,426 | -0.04(-0.34%) |
Aug 31, 2018 | 11.50 | 11.50 | 11.50 | 0 | +0.08(+0.68%) | |
Aug 30, 2018 | 11.50 | 11.54 | 11.34 | 11.42 | 10,918 | -0.08(-0.67%) |
Aug 29, 2018 | 11.31 | 11.65 | 11.31 | 11.50 | 12,699 | +0.12(+1.02%) |
Aug 28, 2018 | 11.62 | 11.62 | 11.31 | 11.38 | 20,383 | -0.15(-1.34%) |
Aug 27, 2018 | 11.58 | 11.62 | 11.54 | 11.54 | 18,263 | +0.04(+0.34%) |
Aug 24, 2018 | 11.62 | 11.65 | 11.46 | 11.50 | 46,747 | -0.08(-0.67%) |
Aug 23, 2018 | 11.54 | 11.69 | 11.51 | 11.58 | 44,731 | +0.04(+0.34%) |
Aug 22, 2018 | 11.58 | 11.62 | 11.46 | 11.54 | 28,668 | +0.00(+0.00%) |
Aug 21, 2018 | 11.65 | 11.69 | 11.54 | 11.54 | 92,546 | -0.08(-0.67%) |
Aug 20, 2018 | 11.62 | 11.62 | 11.46 | 11.62 | 40,310 | +0.12(+1.01%) |
Aug 17, 2018 | 11.50 | 11.65 | 11.46 | 11.50 | 40,161 | -0.08(-0.67%) |
Aug 16, 2018 | 11.42 | 11.69 | 11.42 | 11.58 | 22,187 | +0.27(+2.40%) |
Aug 15, 2018 | 11.54 | 11.69 | 11.31 | 11.31 | 13,543 | -0.35(-2.99%) |
Aug 14, 2018 | 11.54 | 11.65 | 11.54 | 11.65 | 12,370 | +0.19(+1.69%) |
Aug 13, 2018 | 11.54 | 11.54 | 11.36 | 11.46 | 15,003 | +0.00(+0.00%) |
Aug 10, 2018 | 11.42 | 11.58 | 11.42 | 11.46 | 6,069 | -0.08(-0.67%) |
Aug 09, 2018 | 11.46 | 11.58 | 11.42 | 11.54 | 8,276 | +0.06(+0.51%) |
Aug 08, 2018 | 11.42 | 11.51 | 11.42 | 11.48 | 46,092 | +0.06(+0.51%) |
Aug 07, 2018 | 11.31 | 11.50 | 11.31 | 11.42 | 22,543 | +0.04(+0.34%) |
Aug 06, 2018 | 11.46 | 11.58 | 11.23 | 11.38 | 31,701 | +0.00(+0.00%) |
Aug 03, 2018 | 11.50 | 11.50 | 11.19 | 11.38 | 22,469 | -0.20(-1.74%) |
Aug 02, 2018 | 11.51 | 11.58 | 11.43 | 11.58 | 19,766 | +0.15(+1.34%) |
Aug 01, 2018 | 11.55 | 11.58 | 11.35 | 11.43 | 11,466 | +0.00(+0.00%) |
Jul 31, 2018 | 11.62 | 11.62 | 11.39 | 11.43 | 13,563 | +0.04(+0.34%) |
Jul 30, 2018 | 11.39 | 11.58 | 11.35 | 11.39 | 17,004 | +0.08(+0.68%) |
Jul 27, 2018 | 11.47 | 11.47 | 11.16 | 11.32 | 20,073 | -0.15(-1.34%) |
Jul 26, 2018 | 11.55 | 11.20 | 11.47 | 27,178 | +0.27(+2.40%) | |
Jul 25, 2018 | 11.47 | 11.47 | 11.20 | 11.20 | 30,753 | -0.27(-2.34%) |
Jul 24, 2018 | 11.66 | 11.66 | 11.47 | 11.47 | 13,751 | -0.12(-0.99%) |
Jul 23, 2018 | 11.51 | 11.66 | 11.47 | 11.58 | 45,081 | +0.00(+0.00%) |
Jul 20, 2018 | 11.62 | 11.44 | 11.58 | 13,429 | +0.12(+1.00%) | |
Jul 19, 2018 | 11.43 | 11.66 | 11.43 | 11.47 | 10,611 | -0.04(-0.33%) |
Jul 18, 2018 | 11.47 | 11.58 | 11.43 | 11.51 | 31,303 | +0.04(+0.33%) |
Jul 17, 2018 | 11.62 | 11.62 | 11.43 | 11.47 | 11,297 | -0.12(-0.99%) |
Jul 16, 2018 | 11.58 | 11.74 | 11.51 | 11.58 | 33,582 | +0.04(+0.33%) |
Jul 13, 2018 | 11.78 | 11.78 | 11.55 | 11.55 | 13,396 | -0.15(-1.31%) |
Jul 12, 2018 | 11.70 | 11.74 | 11.58 | 11.70 | 26,423 | -0.04(-0.33%) |
Jul 11, 2018 | 11.89 | 11.89 | 11.74 | 11.74 | 7,736 | -0.12(-0.97%) |
Jul 10, 2018 | 12.04 | 12.04 | 11.78 | 11.85 | 13,718 | -0.13(-1.12%) |
Jul 09, 2018 | 11.47 | 12.04 | 11.47 | 11.99 | 27,986 | +0.35(+2.97%) |
Jul 06, 2018 | 11.70 | 11.74 | 11.58 | 11.64 | 21,295 | -0.06(-0.49%) |
Jul 05, 2018 | 11.78 | 11.81 | 11.70 | 11.70 | 21,735 | -0.02(-0.16%) |
Jul 03, 2018 | 11.72 | 11.72 | 11.72 | 0 | -0.10(-0.81%) |