Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.56 | 10.69 | 10.53 | 10.66 | 839,923 | +0.11(+1.00%) |
Sep 27, 2018 | 10.56 | 10.61 | 10.53 | 10.55 | 555,939 | +0.02(+0.15%) |
Sep 26, 2018 | 10.62 | 10.63 | 10.53 | 10.53 | 559,554 | -0.08(-0.79%) |
Sep 25, 2018 | 10.66 | 10.66 | 10.56 | 10.62 | 562,678 | +0.06(+0.55%) |
Sep 24, 2018 | 10.69 | 10.72 | 10.55 | 10.56 | 414,389 | -0.11(-1.04%) |
Sep 21, 2018 | 10.69 | 10.69 | 10.61 | 10.67 | 2,590,430 | -0.01(-0.10%) |
Sep 20, 2018 | 10.61 | 10.69 | 10.54 | 10.68 | 723,597 | +0.10(+0.94%) |
Sep 19, 2018 | 10.67 | 10.68 | 10.55 | 10.58 | 797,811 | -0.08(-0.74%) |
Sep 18, 2018 | 10.67 | 10.72 | 10.62 | 10.66 | 795,488 | -0.05(-0.49%) |
Sep 17, 2018 | 10.71 | 10.73 | 10.58 | 10.71 | 920,607 | +0.08(+0.79%) |
Sep 14, 2018 | 10.62 | 10.66 | 10.53 | 10.63 | 569,446 | -0.01(-0.05%) |
Sep 13, 2018 | 10.61 | 10.66 | 10.56 | 10.63 | 533,735 | +0.04(+0.35%) |
Sep 12, 2018 | 10.61 | 10.63 | 10.50 | 10.60 | 602,044 | -0.04(-0.40%) |
Sep 11, 2018 | 10.66 | 10.69 | 10.63 | 10.64 | 642,137 | -0.03(-0.25%) |
Sep 10, 2018 | 10.68 | 10.71 | 10.62 | 10.67 | 537,881 | +0.02(+0.15%) |
Sep 07, 2018 | 10.66 | 10.68 | 10.59 | 10.65 | 799,846 | -0.03(-0.25%) |
Sep 06, 2018 | 10.62 | 10.74 | 10.61 | 10.68 | 718,970 | +0.05(+0.50%) |
Sep 05, 2018 | 10.56 | 10.62 | 10.52 | 10.62 | 722,893 | +0.08(+0.80%) |
Sep 04, 2018 | 10.52 | 10.58 | 10.46 | 10.54 | 1,011,363 | +0.02(+0.20%) |
Aug 31, 2018 | 10.52 | 10.52 | 10.52 | 0 | -0.10(-0.94%) | |
Aug 30, 2018 | 10.53 | 10.63 | 10.49 | 10.62 | 716,995 | +0.09(+0.90%) |
Aug 29, 2018 | 10.45 | 10.54 | 10.45 | 10.52 | 569,148 | +0.07(+0.66%) |
Aug 28, 2018 | 10.43 | 10.47 | 10.40 | 10.46 | 420,653 | +0.05(+0.46%) |
Aug 27, 2018 | 10.45 | 10.47 | 10.41 | 10.41 | 492,780 | -0.02(-0.20%) |
Aug 24, 2018 | 10.51 | 10.51 | 10.42 | 10.43 | 301,438 | -0.05(-0.45%) |
Aug 23, 2018 | 10.49 | 10.57 | 10.47 | 10.48 | 402,348 | -0.03(-0.30%) |
Aug 22, 2018 | 10.51 | 10.57 | 10.47 | 10.51 | 320,443 | -0.01(-0.05%) |
Aug 21, 2018 | 10.42 | 10.53 | 10.42 | 10.51 | 631,339 | +0.09(+0.86%) |
Aug 20, 2018 | 10.41 | 10.48 | 10.40 | 10.42 | 496,609 | +0.01(+0.05%) |
Aug 17, 2018 | 10.41 | 10.46 | 10.40 | 10.42 | 579,513 | +0.01(+0.10%) |
Aug 16, 2018 | 10.36 | 10.43 | 10.36 | 10.41 | 375,395 | +0.05(+0.46%) |
Aug 15, 2018 | 10.34 | 10.41 | 10.33 | 10.36 | 658,255 | +0.04(+0.36%) |
Aug 14, 2018 | 10.32 | 10.35 | 10.30 | 10.32 | 424,083 | +0.03(+0.31%) |
Aug 13, 2018 | 10.29 | 10.31 | 10.24 | 10.29 | 461,390 | +0.02(+0.20%) |
Aug 10, 2018 | 10.26 | 10.36 | 10.25 | 10.27 | 630,417 | -0.01(-0.10%) |
Aug 09, 2018 | 10.29 | 10.34 | 10.26 | 10.28 | 421,982 | +0.00(+0.00%) |
Aug 08, 2018 | 10.34 | 10.37 | 10.26 | 10.28 | 629,580 | -0.06(-0.56%) |
Aug 07, 2018 | 10.46 | 10.47 | 10.31 | 10.34 | 643,852 | -0.12(-1.11%) |
Aug 06, 2018 | 10.47 | 10.49 | 10.40 | 10.46 | 715,128 | +0.01(+0.05%) |
Aug 03, 2018 | 10.25 | 10.46 | 10.21 | 10.45 | 1,416,778 | +0.34(+3.33%) |
Aug 02, 2018 | 10.06 | 10.13 | 10.00 | 10.11 | 416,810 | +0.05(+0.52%) |
Aug 01, 2018 | 10.13 | 10.13 | 10.02 | 10.06 | 544,043 | -0.09(-0.93%) |
Jul 31, 2018 | 10.14 | 10.19 | 10.06 | 10.16 | 924,309 | +0.04(+0.36%) |
Jul 30, 2018 | 9.987 | 10.15 | 9.987 | 10.12 | 628,320 | +0.11(+1.11%) |
Jul 27, 2018 | 10.03 | 10.03 | 9.940 | 10.01 | 667,266 | -0.03(-0.26%) |
Jul 26, 2018 | 9.887 | 10.05 | 9.887 | 10.03 | 868,377 | +0.16(+1.65%) |
Jul 25, 2018 | 9.845 | 9.895 | 9.814 | 9.871 | 905,472 | +0.06(+0.59%) |
Jul 24, 2018 | 9.819 | 9.829 | 9.771 | 9.814 | 795,486 | -0.03(-0.32%) |
Jul 23, 2018 | 9.892 | 9.903 | 9.840 | 9.845 | 821,096 | -0.04(-0.43%) |
Jul 20, 2018 | 9.845 | 9.914 | 9.808 | 9.887 | 1,394,482 | +0.06(+0.59%) |
Jul 19, 2018 | 9.777 | 9.869 | 9.756 | 9.829 | 1,256,402 | +0.06(+0.59%) |
Jul 18, 2018 | 9.808 | 9.845 | 9.758 | 9.771 | 751,625 | -0.04(-0.43%) |
Jul 17, 2018 | 9.892 | 9.919 | 9.782 | 9.814 | 791,969 | -0.05(-0.53%) |
Jul 16, 2018 | 9.945 | 9.950 | 9.861 | 9.866 | 619,803 | -0.07(-0.69%) |
Jul 13, 2018 | 9.950 | 9.987 | 9.900 | 9.935 | 606,097 | -0.02(-0.16%) |
Jul 12, 2018 | 10.29 | 9.887 | 9.950 | 1,014,106 | -0.09(-0.94%) | |
Jul 11, 2018 | 10.02 | 10.07 | 10.01 | 10.05 | 1,127,086 | +0.03(+0.26%) |
Jul 10, 2018 | 10.07 | 10.07 | 10.01 | 10.02 | 1,067,112 | -0.03(-0.31%) |
Jul 09, 2018 | 10.08 | 10.08 | 9.984 | 10.05 | 1,067,752 | +0.01(+0.05%) |
Jul 06, 2018 | 10.03 | 10.11 | 10.01 | 10.05 | 767,707 | +0.02(+0.21%) |
Jul 05, 2018 | 9.958 | 10.03 | 9.922 | 10.02 | 1,247,122 | +0.07(+0.72%) |
Jul 03, 2018 | 9.953 | 9.953 | 9.953 | 0 | +0.09(+0.89%) |