Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2018 | 10.15 | 10.15 | 10.15 | 0 | -0.32(-3.06%) | |
Oct 29, 2018 | 10.40 | 10.50 | 10.40 | 10.47 | 503 | -0.23(-2.15%) |
Oct 26, 2018 | 10.71 | 10.87 | 10.28 | 10.70 | 600 | +0.84(+8.52%) |
Oct 25, 2018 | 10.000 | 10.000 | 9.860 | 9.860 | 1,302 | -0.09(-0.92%) |
Oct 24, 2018 | 9.910 | 10.00 | 9.910 | 9.951 | 1,302 | +0.35(+3.66%) |
Oct 22, 2018 | 9.600 | 9.600 | 9.600 | 0 | -0.20(-2.04%) | |
Oct 18, 2018 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) | |
Oct 17, 2018 | 9.800 | 9.800 | 9.800 | 9.800 | 100 | -0.26(-2.58%) |
Oct 16, 2018 | 10.06 | 10.06 | 10.06 | 37 | +0.00(+0.00%) | |
Oct 15, 2018 | 10.06 | 10.06 | 10.06 | 0 | -0.03(-0.30%) | |
Oct 12, 2018 | 10.09 | 10.10 | 10.00 | 10.09 | 97,600 | +0.09(+0.90%) |
Oct 11, 2018 | 10.01 | 10.01 | 9.910 | 10.00 | 21,468 | -0.05(-0.50%) |
Oct 10, 2018 | 10.00 | 10.05 | 9.990 | 10.05 | 2,200 | -0.03(-0.30%) |
Oct 09, 2018 | 10.10 | 10.15 | 10.08 | 10.08 | 19,728 | -0.18(-1.75%) |
Oct 08, 2018 | 10.26 | 10.27 | 10.25 | 10.26 | 5,051 | +0.11(+1.08%) |
Oct 05, 2018 | 10.14 | 10.23 | 10.10 | 10.15 | 31,900 | +0.00(+0.00%) |
Oct 03, 2018 | 10.15 | 10.15 | 10.15 | 0 | -0.03(-0.29%) | |
Oct 02, 2018 | 10.15 | 10.19 | 10.15 | 10.18 | 17,800 | +0.06(+0.59%) |
Oct 01, 2018 | 10.12 | 10.12 | 10.10 | 10.12 | 5,402 | -0.01(-0.10%) |
Sep 28, 2018 | 10.13 | 10.14 | 10.13 | 10.13 | 12,500 | -0.02(-0.20%) |
Sep 27, 2018 | 10.15 | 10.15 | 10.15 | 10.15 | 102 | +0.10(+1.00%) |
Sep 26, 2018 | 10.12 | 10.12 | 10.05 | 10.05 | 5,477 | -0.09(-0.89%) |
Sep 24, 2018 | 10.14 | 10.14 | 10.14 | 0 | +0.02(+0.20%) | |
Sep 18, 2018 | 10.12 | 10.12 | 10.12 | 0 | -0.02(-0.17%) | |
Sep 17, 2018 | 10.14 | 10.14 | 10.14 | 10.14 | 3,100 | +0.01(+0.07%) |
Sep 14, 2018 | 10.15 | 10.15 | 10.13 | 10.13 | 43,200 | -0.02(-0.20%) |
Sep 13, 2018 | 10.15 | 10.15 | 10.15 | 10.15 | 101 | +0.05(+0.50%) |
Sep 12, 2018 | 10.11 | 10.11 | 10.09 | 10.10 | 32,639 | +0.00(+0.00%) |
Sep 11, 2018 | 10.40 | 10.40 | 10.10 | 10.10 | 1,901 | -0.03(-0.30%) |
Sep 10, 2018 | 10.13 | 10.13 | 10.11 | 10.13 | 20,386 | +0.02(+0.20%) |
Sep 06, 2018 | 10.11 | 10.11 | 10.11 | 0 | +0.00(+0.00%) | |
Aug 31, 2018 | 10.11 | 10.11 | 10.11 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 10.11 | 10.11 | 10.11 | 1 | +0.00(+0.00%) | |
Aug 29, 2018 | 10.10 | 10.14 | 10.10 | 10.11 | 421,447 | +0.01(+0.10%) |
Aug 28, 2018 | 10.10 | 10.11 | 10.09 | 10.10 | 6,913 | +0.00(+0.00%) |
Aug 27, 2018 | 10.11 | 10.13 | 10.10 | 10.10 | 36,656 | +0.00(+0.00%) |
Aug 24, 2018 | 10.10 | 10.10 | 10.09 | 10.10 | 71,400 | +0.00(+0.00%) |
Aug 23, 2018 | 10.09 | 10.10 | 10.09 | 10.10 | 75,440 | +0.00(+0.00%) |
Aug 22, 2018 | 10.10 | 10.10 | 10.08 | 10.10 | 197,860 | +0.01(+0.10%) |
Aug 21, 2018 | 10.09 | 10.09 | 10.07 | 10.09 | 1,442,766 | +0.01(+0.10%) |
Aug 20, 2018 | 10.10 | 10.10 | 10.06 | 10.08 | 1,475,654 | -0.03(-0.30%) |
Aug 17, 2018 | 10.14 | 10.16 | 10.11 | 10.11 | 5,200 | -0.01(-0.10%) |
Aug 15, 2018 | 10.12 | 10.12 | 10.12 | 0 | +0.00(+0.00%) | |
Aug 14, 2018 | 10.12 | 10.12 | 10.12 | 10.12 | 402 | +0.00(+0.00%) |
Aug 13, 2018 | 10.12 | 10.12 | 10.12 | 1 | +0.00(+0.00%) | |
Aug 10, 2018 | 10.18 | 10.18 | 10.12 | 10.12 | 87,300 | -0.01(-0.10%) |
Aug 09, 2018 | 10.13 | 10.13 | 10.13 | 15 | +0.00(+0.00%) | |
Aug 08, 2018 | 10.12 | 10.13 | 10.12 | 10.13 | 275,761 | +0.03(+0.30%) |
Aug 03, 2018 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) | |
Aug 02, 2018 | 10.10 | 10.10 | 10.10 | 10.10 | 4,500 | +0.00(+0.00%) |
Aug 01, 2018 | 10.10 | 10.10 | 10.10 | 10.10 | 14,304 | +0.00(+0.00%) |
Jul 31, 2018 | 10.09 | 10.10 | 10.09 | 10.10 | 1,803 | +0.00(+0.00%) |
Jul 27, 2018 | 0 | +0.00(+0.00%) | ||||
Jul 26, 2018 | 10.05 | 10.09 | 10.05 | 10.07 | 1,987 | +0.01(+0.10%) |
Jul 19, 2018 | 10.06 | 10.06 | 10.06 | 2 | -0.01(-0.10%) | |
Jul 18, 2018 | 10.07 | 10.07 | 10.07 | 10.07 | 102 | -0.01(-0.10%) |
Jul 17, 2018 | 10.08 | 10.08 | 10.08 | 10.08 | 9,000 | +0.01(+0.10%) |
Jul 16, 2018 | 10.07 | 10.07 | 10.07 | 10.07 | 1,000 | +0.02(+0.20%) |
Jul 13, 2018 | 10.05 | 10.05 | 10.05 | 10.05 | 20,302 | +0.00(+0.00%) |
Jul 12, 2018 | 10.05 | 10.05 | 10.05 | 10.05 | 13,550 | -0.01(-0.10%) |
Jul 11, 2018 | 10.05 | 10.06 | 10.05 | 10.06 | 279,500 | +0.01(+0.10%) |
Jul 10, 2018 | 10.06 | 10.06 | 10.05 | 10.05 | 601 | +0.00(+0.00%) |
Jul 06, 2018 | 10.05 | 10.05 | 10.05 | 100,000 | +0.01(+0.10%) | |
Jul 05, 2018 | 10.04 | 10.05 | 10.04 | 10.04 | 1,200 | +0.00(+0.00%) |
Jul 03, 2018 | 10.04 | 10.04 | 10.04 | 0 | +0.03(+0.30%) | |
Jul 02, 2018 | 9.950 | 10.01 | 9.950 | 10.01 | 1,090 | -0.02(-0.20%) |
Jun 28, 2018 | 10.03 | 10.03 | 10.03 | 0 | -0.01(-0.10%) | |
Jun 27, 2018 | 10.04 | 10.04 | 10.04 | 10.04 | 230 | -0.01(-0.10%) |
Jun 26, 2018 | 10.03 | 10.05 | 10.03 | 10.05 | 50,600 | +0.01(+0.13%) |
Jun 25, 2018 | 10.03 | 10.05 | 10.03 | 10.04 | 118,470 | -0.01(-0.13%) |
Jun 22, 2018 | 10.03 | 10.05 | 10.03 | 10.05 | 20,555 | +0.02(+0.19%) |
Jun 21, 2018 | 10.04 | 10.05 | 10.03 | 10.03 | 25,736 | +0.00(+0.01%) |
Jun 20, 2018 | 10.03 | 10.04 | 10.03 | 10.03 | 17,172 | -0.05(-0.50%) |
Jun 19, 2018 | 10.08 | 10.08 | 10.08 | 10.08 | 111 | +0.03(+0.30%) |
Jun 18, 2018 | 10.05 | 10.05 | 10.04 | 10.05 | 54,317 | +0.01(+0.10%) |
Jun 15, 2018 | 10.04 | 10.03 | 10.04 | 400 | +0.01(+0.10%) | |
Jun 14, 2018 | 10.03 | 10.03 | 10.03 | 10.03 | 202,067 | +0.00(+0.04%) |
Jun 13, 2018 | 10.02 | 10.03 | 10.02 | 10.03 | 8,031 | +0.01(+0.06%) |
Jun 12, 2018 | 10.02 | 10.02 | 10.02 | 10.02 | 735 | +0.00(+0.00%) |
Jun 11, 2018 | 10.05 | 10.05 | 10.02 | 10.02 | 7,878 | +0.00(+0.00%) |
Jun 08, 2018 | 10.02 | 10.02 | 10.02 | 10.02 | 2,000,000 | +0.00(+0.00%) |