Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.08 | 10.14 | 10.04 | 10.14 | 6,957 | +0.06(+0.60%) |
Oct 30, 2018 | 10.03 | 10.09 | 10.03 | 10.08 | 8,859 | +0.00(+0.00%) |
Oct 29, 2018 | 10.08 | 10.19 | 10.04 | 10.08 | 16,746 | -0.06(-0.59%) |
Oct 26, 2018 | 10.23 | 10.23 | 10.14 | 10.14 | 7,700 | -0.03(-0.28%) |
Oct 25, 2018 | 10.17 | 10.24 | 10.17 | 10.17 | 4,340 | -0.00(-0.02%) |
Oct 24, 2018 | 10.17 | 10.18 | 10.14 | 10.17 | 11,210 | +0.04(+0.39%) |
Oct 23, 2018 | 10.14 | 10.14 | 10.13 | 10.13 | 3,776 | -0.02(-0.20%) |
Oct 22, 2018 | 10.10 | 10.15 | 10.10 | 10.15 | 4,519 | +0.00(+0.00%) |
Oct 19, 2018 | 10.15 | 10.16 | 10.15 | 10.15 | 4,900 | +0.03(+0.35%) |
Oct 18, 2018 | 10.10 | 10.15 | 10.10 | 10.12 | 1,182 | -0.01(-0.15%) |
Oct 17, 2018 | 10.13 | 10.13 | 10.13 | 10.13 | 202 | +0.00(+0.00%) |
Oct 16, 2018 | 10.12 | 10.13 | 10.10 | 10.13 | 9,321 | +0.06(+0.60%) |
Oct 15, 2018 | 9.970 | 10.10 | 9.970 | 10.07 | 10,911 | +0.01(+0.10%) |
Oct 12, 2018 | 10.10 | 10.12 | 10.03 | 10.06 | 3,200 | -0.04(-0.40%) |
Oct 11, 2018 | 10.04 | 10.10 | 10.02 | 10.10 | 9,367 | +0.02(+0.20%) |
Oct 10, 2018 | 10.09 | 10.09 | 10.05 | 10.08 | 2,310 | -0.01(-0.10%) |
Oct 09, 2018 | 10.28 | 10.30 | 10.04 | 10.09 | 60,962 | -0.22(-2.13%) |
Oct 08, 2018 | 10.31 | 10.31 | 10.31 | 10.31 | 194 | -0.04(-0.39%) |
Oct 05, 2018 | 10.38 | 10.40 | 10.35 | 10.35 | 6,000 | -0.08(-0.77%) |
Oct 04, 2018 | 10.43 | 10.43 | 10.43 | 10.43 | 1 | +0.00(+0.00%) |
Oct 03, 2018 | 10.49 | 10.49 | 10.42 | 10.43 | 4,983 | -0.07(-0.67%) |
Oct 02, 2018 | 10.45 | 10.50 | 10.45 | 10.50 | 4,985 | +0.04(+0.38%) |
Oct 01, 2018 | 10.46 | 10.46 | 10.46 | 10.46 | 308 | +0.05(+0.48%) |
Sep 28, 2018 | 10.39 | 10.42 | 10.37 | 10.41 | 1,400 | -0.02(-0.19%) |
Sep 27, 2018 | 10.38 | 10.45 | 10.36 | 10.43 | 13,546 | +0.00(+0.03%) |
Sep 26, 2018 | 10.40 | 10.43 | 10.38 | 10.43 | 2,447 | +0.02(+0.16%) |
Sep 25, 2018 | 10.47 | 10.47 | 10.41 | 10.41 | 216 | -0.06(-0.57%) |
Sep 24, 2018 | 10.46 | 10.48 | 10.41 | 10.47 | 10,110 | -0.03(-0.29%) |
Sep 21, 2018 | 10.44 | 10.52 | 10.44 | 10.50 | 17,900 | +0.04(+0.38%) |
Sep 20, 2018 | 10.54 | 10.61 | 10.46 | 10.46 | 20,357 | -0.14(-1.32%) |
Sep 19, 2018 | 10.61 | 10.63 | 10.57 | 10.60 | 13,954 | +0.04(+0.38%) |
Sep 18, 2018 | 10.56 | 10.58 | 10.56 | 10.56 | 6,951 | -0.05(-0.47%) |
Sep 17, 2018 | 10.56 | 10.62 | 10.56 | 10.61 | 8,452 | +0.02(+0.19%) |
Sep 14, 2018 | 10.57 | 10.59 | 10.56 | 10.59 | 7,300 | -0.02(-0.19%) |
Sep 13, 2018 | 10.68 | 10.68 | 10.61 | 10.61 | 17,815 | -0.07(-0.66%) |
Sep 12, 2018 | 10.68 | 10.70 | 10.68 | 10.68 | 12,539 | -0.04(-0.37%) |
Sep 11, 2018 | 10.68 | 10.72 | 10.68 | 10.72 | 1,712 | +0.00(+0.00%) |
Sep 10, 2018 | 10.68 | 10.72 | 10.68 | 10.72 | 6,452 | +0.05(+0.47%) |
Sep 07, 2018 | 10.73 | 10.73 | 10.67 | 10.67 | 7,500 | -0.02(-0.19%) |
Sep 06, 2018 | 10.69 | 10.73 | 10.69 | 10.69 | 5,025 | +0.01(+0.09%) |
Sep 05, 2018 | 10.68 | 10.68 | 10.68 | 10.68 | 1,128 | -0.01(-0.09%) |
Sep 04, 2018 | 10.65 | 10.75 | 10.57 | 10.69 | 23,765 | -0.04(-0.34%) |
Aug 31, 2018 | 10.73 | 10.73 | 10.73 | 0 | +0.03(+0.25%) | |
Aug 30, 2018 | 10.68 | 10.71 | 10.68 | 10.70 | 4,099 | +0.01(+0.09%) |
Aug 29, 2018 | 10.68 | 10.69 | 10.65 | 10.69 | 6,879 | +0.03(+0.28%) |
Aug 28, 2018 | 10.65 | 10.67 | 10.61 | 10.66 | 12,532 | +0.00(+0.00%) |
Aug 27, 2018 | 10.61 | 10.67 | 10.61 | 10.66 | 1,400 | -0.01(-0.09%) |
Aug 24, 2018 | 10.60 | 10.67 | 10.60 | 10.67 | 19,400 | +0.03(+0.28%) |
Aug 23, 2018 | 10.53 | 10.65 | 10.53 | 10.64 | 4,785 | -0.03(-0.28%) |
Aug 22, 2018 | 10.60 | 10.67 | 10.60 | 10.67 | 10,322 | +0.03(+0.28%) |
Aug 21, 2018 | 10.58 | 10.64 | 10.58 | 10.64 | 5,713 | +0.00(+0.00%) |
Aug 20, 2018 | 10.63 | 10.64 | 10.61 | 10.64 | 9,772 | +0.01(+0.09%) |
Aug 17, 2018 | 10.61 | 10.63 | 10.58 | 10.63 | 8,700 | +0.01(+0.12%) |
Aug 16, 2018 | 10.60 | 10.63 | 10.60 | 10.62 | 4,986 | -0.04(-0.36%) |
Aug 15, 2018 | 10.65 | 10.66 | 10.63 | 10.66 | 1,568 | +0.02(+0.16%) |
Aug 14, 2018 | 10.56 | 10.64 | 10.56 | 10.64 | 4,468 | +0.01(+0.08%) |
Aug 13, 2018 | 10.60 | 10.63 | 10.53 | 10.63 | 10,946 | +0.00(+0.00%) |
Aug 10, 2018 | 10.67 | 10.67 | 10.60 | 10.63 | 2,300 | +0.03(+0.28%) |
Aug 09, 2018 | 10.71 | 10.71 | 10.57 | 10.60 | 35,352 | -0.13(-1.21%) |
Aug 08, 2018 | 10.69 | 10.73 | 10.69 | 10.73 | 2,514 | -0.01(-0.09%) |
Aug 07, 2018 | 10.74 | 10.75 | 10.74 | 10.74 | 1,342 | +0.01(+0.09%) |
Aug 06, 2018 | 10.73 | 10.73 | 10.73 | 10.73 | 504 | +0.01(+0.09%) |
Aug 03, 2018 | 10.73 | 10.75 | 10.72 | 10.72 | 1,600 | +0.00(+0.00%) |
Aug 02, 2018 | 10.71 | 10.75 | 10.71 | 10.72 | 2,848 | -0.01(-0.13%) |