Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.10 | 10.10 | 10.01 | 10.04 | 60,389 | -0.06(-0.64%) |
Oct 30, 2018 | 10.09 | 10.12 | 10.06 | 10.10 | 23,992 | -0.02(-0.16%) |
Oct 29, 2018 | 10.14 | 10.16 | 10.10 | 10.12 | 10,814 | -0.03(-0.32%) |
Oct 26, 2018 | 10.14 | 10.15 | 10.10 | 10.15 | 10,941 | -0.01(-0.08%) |
Oct 25, 2018 | 10.08 | 10.16 | 10.08 | 10.16 | 28,491 | +0.03(+0.32%) |
Oct 24, 2018 | 10.08 | 10.13 | 10.07 | 10.13 | 34,274 | +0.07(+0.73%) |
Oct 23, 2018 | 10.04 | 10.09 | 10.04 | 10.05 | 22,589 | +0.00(+0.01%) |
Oct 22, 2018 | 10.05 | 10.05 | 10.04 | 10.05 | 13,731 | +0.02(+0.15%) |
Oct 19, 2018 | 10.05 | 10.08 | 10.04 | 10.04 | 16,842 | +0.00(+0.00%) |
Oct 18, 2018 | 10.01 | 10.10 | 10.01 | 10.04 | 18,059 | -0.02(-0.16%) |
Oct 17, 2018 | 10.09 | 10.14 | 10.05 | 10.05 | 4,827 | -0.05(-0.47%) |
Oct 16, 2018 | 10.04 | 10.10 | 10.04 | 10.10 | 15,727 | +0.02(+0.23%) |
Oct 15, 2018 | 10.05 | 10.08 | 10.05 | 10.08 | 27,826 | +0.00(+0.00%) |
Oct 12, 2018 | 10.07 | 10.08 | 10.05 | 10.08 | 2,827 | +0.01(+0.12%) |
Oct 11, 2018 | 10.07 | 10.07 | 10.07 | 10.07 | 13,773 | +0.02(+0.16%) |
Oct 10, 2018 | 10.04 | 10.06 | 10.03 | 10.05 | 18,848 | -0.03(-0.32%) |
Oct 09, 2018 | 10.03 | 10.11 | 10.03 | 10.08 | 64,748 | +0.02(+0.24%) |
Oct 08, 2018 | 10.12 | 10.17 | 10.03 | 10.06 | 20,202 | -0.11(-1.12%) |
Oct 05, 2018 | 10.20 | 10.20 | 10.11 | 10.17 | 17,136 | -0.05(-0.48%) |
Oct 04, 2018 | 10.23 | 10.28 | 10.22 | 10.22 | 51,744 | -0.12(-1.18%) |
Oct 03, 2018 | 10.36 | 10.37 | 10.33 | 10.34 | 32,232 | -0.06(-0.59%) |
Oct 02, 2018 | 10.41 | 10.41 | 10.38 | 10.40 | 12,509 | -0.03(-0.27%) |
Oct 01, 2018 | 10.40 | 10.43 | 10.38 | 10.43 | 14,161 | +0.01(+0.08%) |
Sep 28, 2018 | 10.41 | 10.42 | 10.37 | 10.42 | 34,026 | +0.09(+0.86%) |
Sep 27, 2018 | 10.30 | 10.39 | 10.29 | 10.33 | 14,379 | +0.02(+0.23%) |
Sep 26, 2018 | 10.32 | 10.33 | 10.30 | 10.31 | 19,500 | +0.00(+0.00%) |
Sep 25, 2018 | 10.29 | 10.32 | 10.27 | 10.31 | 43,104 | +0.00(+0.04%) |
Sep 24, 2018 | 10.31 | 10.33 | 10.30 | 10.31 | 19,091 | -0.00(-0.04%) |
Sep 21, 2018 | 10.30 | 10.35 | 10.28 | 10.31 | 50,053 | +0.01(+0.08%) |
Sep 20, 2018 | 10.27 | 10.32 | 10.24 | 10.30 | 26,688 | +0.02(+0.16%) |
Sep 19, 2018 | 10.28 | 10.30 | 10.27 | 10.29 | 62,233 | -0.02(-0.24%) |
Sep 18, 2018 | 10.35 | 10.35 | 10.31 | 10.31 | 205,174 | -0.06(-0.55%) |
Sep 17, 2018 | 10.41 | 10.41 | 10.34 | 10.37 | 91,767 | -0.06(-0.54%) |
Sep 14, 2018 | 10.42 | 10.46 | 10.38 | 10.42 | 128,091 | -0.16(-1.53%) |
Sep 13, 2018 | 10.56 | 10.62 | 10.56 | 10.59 | 11,342 | +0.03(+0.31%) |
Sep 12, 2018 | 10.55 | 10.59 | 10.54 | 10.55 | 52,059 | -0.08(-0.76%) |
Sep 11, 2018 | 10.68 | 10.68 | 10.59 | 10.63 | 15,535 | -0.05(-0.45%) |
Sep 10, 2018 | 10.66 | 10.68 | 10.57 | 10.68 | 49,256 | +0.05(+0.46%) |
Sep 07, 2018 | 10.67 | 10.72 | 10.61 | 10.63 | 23,018 | -0.03(-0.30%) |
Sep 06, 2018 | 10.66 | 10.79 | 10.64 | 10.67 | 26,258 | -0.05(-0.45%) |
Sep 05, 2018 | 10.70 | 10.75 | 10.70 | 10.71 | 13,420 | -0.03(-0.30%) |
Sep 04, 2018 | 10.70 | 10.79 | 10.66 | 10.75 | 21,448 | +0.00(+0.00%) |
Aug 31, 2018 | 10.75 | 10.75 | 10.75 | 0 | +0.08(+0.76%) | |
Aug 30, 2018 | 10.61 | 10.67 | 10.61 | 10.67 | 7,309 | -0.02(-0.19%) |
Aug 29, 2018 | 10.66 | 10.70 | 10.63 | 10.69 | 12,989 | +0.07(+0.65%) |
Aug 28, 2018 | 10.65 | 10.67 | 10.61 | 10.62 | 19,779 | -0.02(-0.15%) |
Aug 27, 2018 | 10.64 | 10.68 | 10.63 | 10.63 | 11,068 | -0.05(-0.45%) |
Aug 24, 2018 | 10.71 | 10.71 | 10.63 | 10.68 | 12,499 | -0.03(-0.30%) |
Aug 23, 2018 | 10.73 | 10.79 | 10.63 | 10.71 | 68,712 | +0.06(+0.61%) |
Aug 22, 2018 | 10.64 | 10.65 | 10.61 | 10.65 | 16,835 | +0.00(+0.00%) |
Aug 21, 2018 | 10.61 | 10.68 | 10.60 | 10.65 | 7,344 | +0.01(+0.08%) |
Aug 20, 2018 | 10.65 | 10.65 | 10.63 | 10.64 | 21,620 | +0.02(+0.15%) |
Aug 17, 2018 | 10.59 | 10.65 | 10.59 | 10.63 | 3,588 | +0.00(+0.00%) |
Aug 16, 2018 | 10.61 | 10.63 | 10.61 | 10.63 | 27,228 | +0.02(+0.15%) |
Aug 15, 2018 | 10.59 | 10.63 | 10.59 | 10.61 | 26,916 | +0.02(+0.22%) |
Aug 14, 2018 | 10.60 | 10.64 | 10.59 | 10.59 | 6,320 | -0.01(-0.07%) |
Aug 13, 2018 | 10.58 | 10.60 | 10.58 | 10.59 | 4,996 | +0.00(+0.00%) |
Aug 10, 2018 | 10.61 | 10.62 | 10.57 | 10.59 | 7,453 | +0.02(+0.23%) |
Aug 09, 2018 | 10.56 | 10.60 | 10.56 | 10.57 | 17,554 | +0.00(+0.00%) |
Aug 08, 2018 | 10.57 | 10.63 | 10.57 | 10.57 | 21,415 | +0.02(+0.15%) |
Aug 07, 2018 | 10.56 | 10.58 | 10.55 | 10.55 | 12,315 | -0.02(-0.23%) |
Aug 06, 2018 | 10.57 | 10.61 | 10.57 | 10.58 | 9,211 | +0.01(+0.08%) |
Aug 03, 2018 | 10.57 | 10.59 | 10.57 | 10.57 | 7,453 | +0.00(+0.00%) |
Aug 02, 2018 | 10.57 | 10.59 | 10.56 | 10.57 | 37,541 | +0.01(+0.08%) |