Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 10.42 | 10.42 | 10.42 | 0 | +0.01(+0.09%) | |
Aug 30, 2018 | 10.46 | 10.48 | 10.41 | 10.41 | 7,230 | -0.12(-1.10%) |
Aug 29, 2018 | 10.46 | 10.53 | 10.46 | 10.53 | 3,875 | +0.12(+1.11%) |
Aug 28, 2018 | 10.41 | 10.41 | 10.41 | 10.41 | 174 | +0.04(+0.37%) |
Aug 27, 2018 | 10.35 | 10.40 | 10.35 | 10.37 | 2,642 | +0.18(+1.80%) |
Aug 24, 2018 | 10.14 | 10.25 | 10.14 | 10.19 | 1,868 | +0.07(+0.73%) |
Aug 23, 2018 | 10.11 | 10.12 | 10.11 | 10.12 | 222 | -0.05(-0.52%) |
Aug 22, 2018 | 10.13 | 10.17 | 10.13 | 10.17 | 1,310 | +0.01(+0.14%) |
Aug 21, 2018 | 10.16 | 10.17 | 10.15 | 10.15 | 1,601 | +0.08(+0.76%) |
Aug 20, 2018 | 10.06 | 10.08 | 10.06 | 10.08 | 546 | +0.07(+0.70%) |
Aug 17, 2018 | 9.978 | 10.04 | 9.968 | 10.01 | 5,399 | +0.04(+0.39%) |
Aug 16, 2018 | 9.949 | 9.984 | 9.949 | 9.968 | 1,929 | +0.10(+0.97%) |
Aug 15, 2018 | 10.02 | 10.02 | 9.814 | 9.873 | 5,862 | -0.13(-1.34%) |
Aug 14, 2018 | 9.988 | 10.02 | 9.988 | 10.01 | 2,555 | +0.03(+0.29%) |
Aug 13, 2018 | 9.986 | 9.997 | 9.950 | 9.978 | 4,511 | -0.19(-1.89%) |
Aug 10, 2018 | 10.34 | 10.34 | 10.17 | 10.17 | 8,202 | -0.26(-2.47%) |
Aug 09, 2018 | 10.39 | 10.46 | 10.39 | 10.43 | 470 | +0.02(+0.16%) |
Aug 08, 2018 | 10.41 | 10.41 | 10.41 | 10.41 | 132 | -0.01(-0.11%) |
Aug 07, 2018 | 10.42 | 10.42 | 26 | +0.00(+0.00%) | ||
Aug 06, 2018 | 10.44 | 10.44 | 10.42 | 10.42 | 1,143 | -0.02(-0.17%) |
Aug 03, 2018 | 10.40 | 10.45 | 10.40 | 10.44 | 3,114 | +0.06(+0.56%) |
Aug 02, 2018 | 10.25 | 10.39 | 10.25 | 10.38 | 17,097 | +0.13(+1.23%) |
Aug 01, 2018 | 10.17 | 10.26 | 10.17 | 10.26 | 2,071 | +0.02(+0.18%) |
Jul 31, 2018 | 10.19 | 10.29 | 10.19 | 10.24 | 6,383 | +0.05(+0.47%) |
Jul 30, 2018 | 10.18 | 10.19 | 10.13 | 10.19 | 1,012 | +0.07(+0.66%) |
Jul 27, 2018 | 10.16 | 10.16 | 10.12 | 10.12 | 2,491 | +0.02(+0.19%) |
Jul 26, 2018 | 10.02 | 10.10 | 10.02 | 10.10 | 3,636 | +0.05(+0.48%) |
Jul 25, 2018 | 10.05 | 10.06 | 10.04 | 10.06 | 1,971 | +0.01(+0.10%) |
Jul 24, 2018 | 10.03 | 10.11 | 10.03 | 10.05 | 17,597 | -0.02(-0.24%) |
Jul 20, 2018 | 10.07 | 10.07 | 10.07 | 84 | +0.05(+0.53%) | |
Jul 19, 2018 | 10.02 | 10.02 | 10.02 | 10.02 | 1,039 | -0.05(-0.48%) |
Jul 17, 2018 | 10.06 | 10.06 | 10.06 | 39 | +0.07(+0.67%) | |
Jul 16, 2018 | 9.959 | 9.997 | 9.959 | 9.997 | 6,852 | +0.05(+0.48%) |
Jul 13, 2018 | 9.964 | 9.978 | 9.949 | 9.949 | 1,260 | -0.02(-0.19%) |
Jul 12, 2018 | 9.920 | 9.968 | 9.920 | 9.968 | 3,759 | +0.07(+0.68%) |
Jul 11, 2018 | 9.901 | 9.901 | 9.901 | 9.901 | 103 | -0.17(-1.72%) |
Jul 10, 2018 | 10.10 | 10.10 | 10.05 | 10.07 | 5,875 | +0.01(+0.14%) |
Jul 09, 2018 | 10.06 | 10.06 | 10.06 | 10.06 | 290 | +0.10(+1.02%) |
Jul 06, 2018 | 9.843 | 9.967 | 9.843 | 9.959 | 958 | +0.11(+1.08%) |
Jul 05, 2018 | 9.853 | 9.874 | 9.852 | 9.852 | 1,397 | -0.06(-0.60%) |
Jul 03, 2018 | 9.911 | 9.911 | 9.911 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 9.911 | 9.911 | 9.911 | 9.911 | 105 | -0.07(-0.68%) |
Jun 29, 2018 | 10.03 | 10.03 | 9.978 | 9.978 | 2,698 | +0.03(+0.27%) |
Jun 27, 2018 | 9.951 | 9.951 | 9.951 | 113 | -0.03(-0.27%) | |
Jun 26, 2018 | 9.940 | 9.997 | 9.940 | 9.978 | 2,009 | -0.05(-0.48%) |
Jun 25, 2018 | 10.13 | 10.13 | 10.01 | 10.03 | 6,275 | -0.13(-1.23%) |
Jun 22, 2018 | 10.06 | 10.15 | 10.06 | 10.15 | 15,564 | +0.15(+1.54%) |
Jun 21, 2018 | 10.07 | 10.07 | 9.997 | 9.997 | 3,703 | -0.10(-1.04%) |
Jun 20, 2018 | 10.06 | 10.10 | 10.06 | 10.10 | 5,913 | +0.01(+0.15%) |
Jun 19, 2018 | 10.13 | 10.13 | 9.988 | 10.09 | 1,325 | -0.13(-1.24%) |
Jun 18, 2018 | 10.22 | 10.22 | 10.17 | 10.21 | 5,416 | -0.02(-0.24%) |
Jun 15, 2018 | 10.33 | 10.24 | 10.24 | 1,896 | -0.10(-0.92%) | |
Jun 14, 2018 | 10.32 | 10.35 | 10.32 | 10.33 | 3,793 | -0.01(-0.09%) |
Jun 13, 2018 | 10.47 | 10.47 | 10.34 | 10.34 | 7,534 | -0.01(-0.09%) |
Jun 12, 2018 | 10.41 | 10.41 | 10.35 | 10.35 | 8,702 | -0.04(-0.35%) |
Jun 11, 2018 | 10.38 | 10.41 | 10.38 | 10.39 | 13,450 | +0.07(+0.63%) |
Jun 08, 2018 | 10.30 | 10.32 | 10.30 | 10.32 | 2,886 | +0.02(+0.23%) |
Jun 07, 2018 | 10.31 | 10.32 | 10.30 | 10.30 | 852 | -0.00(-0.05%) |
Jun 06, 2018 | 10.23 | 10.31 | 10.22 | 10.31 | 6,786 | +0.19(+1.89%) |
Jun 05, 2018 | 10.02 | 10.11 | 10.02 | 10.11 | 4,852 | +0.02(+0.18%) |
Jun 04, 2018 | 10.15 | 10.15 | 10.10 | 10.10 | 2,324 | +0.05(+0.51%) |