Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 10.41 | 10.41 | 10.41 | 0 | -0.02(-0.22%) | |
Aug 30, 2018 | 10.51 | 10.51 | 10.41 | 10.43 | 169,691 | -0.01(-0.11%) |
Aug 29, 2018 | 10.42 | 10.58 | 10.38 | 10.44 | 126,183 | +0.04(+0.39%) |
Aug 28, 2018 | 10.47 | 10.50 | 10.32 | 10.40 | 129,483 | -0.06(-0.55%) |
Aug 27, 2018 | 10.49 | 10.49 | 10.41 | 10.46 | 85,483 | +0.01(+0.06%) |
Aug 24, 2018 | 10.45 | 10.53 | 10.39 | 10.45 | 134,287 | +0.01(+0.05%) |
Aug 23, 2018 | 10.46 | 10.54 | 10.42 | 10.45 | 95,380 | -0.03(-0.27%) |
Aug 22, 2018 | 10.55 | 10.57 | 10.46 | 10.47 | 220,297 | -0.10(-0.92%) |
Aug 21, 2018 | 10.57 | 10.59 | 10.51 | 10.57 | 189,328 | +0.01(+0.11%) |
Aug 20, 2018 | 10.55 | 10.60 | 10.50 | 10.56 | 206,150 | +0.01(+0.05%) |
Aug 17, 2018 | 10.56 | 10.60 | 10.48 | 10.55 | 300,233 | -0.06(-0.54%) |
Aug 16, 2018 | 10.58 | 10.69 | 10.36 | 10.61 | 347,044 | +0.05(+0.49%) |
Aug 15, 2018 | 10.57 | 10.59 | 10.28 | 10.56 | 329,071 | -0.06(-0.58%) |
Aug 14, 2018 | 10.55 | 10.66 | 10.55 | 10.62 | 294,972 | +0.06(+0.59%) |
Aug 13, 2018 | 10.72 | 10.72 | 10.50 | 10.56 | 297,090 | -0.17(-1.58%) |
Aug 10, 2018 | 10.73 | 10.76 | 10.67 | 10.73 | 223,819 | +0.00(+0.00%) |
Aug 09, 2018 | 10.74 | 10.81 | 10.67 | 10.73 | 187,032 | -0.01(-0.11%) |
Aug 08, 2018 | 10.74 | 10.78 | 10.73 | 10.74 | 221,464 | -0.01(-0.11%) |
Aug 07, 2018 | 10.80 | 10.93 | 10.73 | 10.75 | 354,530 | -0.07(-0.63%) |
Aug 06, 2018 | 10.65 | 10.89 | 10.59 | 10.82 | 437,756 | +0.17(+1.59%) |
Aug 03, 2018 | 10.36 | 10.70 | 10.36 | 10.65 | 378,049 | +0.18(+1.73%) |
Aug 02, 2018 | 10.58 | 10.67 | 10.43 | 10.47 | 341,195 | -0.11(-1.07%) |
Aug 01, 2018 | 10.53 | 10.59 | 10.49 | 10.58 | 204,839 | +0.06(+0.59%) |
Jul 31, 2018 | 10.42 | 10.58 | 10.32 | 10.52 | 149,093 | +0.07(+0.70%) |
Jul 30, 2018 | 10.48 | 10.53 | 10.39 | 10.45 | 227,088 | -0.01(-0.11%) |
Jul 27, 2018 | 10.49 | 10.52 | 10.41 | 10.46 | 241,349 | -0.03(-0.32%) |
Jul 26, 2018 | 10.46 | 10.53 | 10.41 | 10.49 | 194,246 | +0.03(+0.27%) |
Jul 25, 2018 | 10.41 | 10.52 | 10.41 | 10.46 | 223,722 | +0.03(+0.32%) |
Jul 24, 2018 | 10.49 | 10.56 | 10.38 | 10.43 | 316,717 | -0.04(-0.38%) |
Jul 23, 2018 | 10.53 | 10.58 | 10.45 | 10.47 | 232,064 | -0.08(-0.75%) |
Jul 20, 2018 | 10.65 | 10.69 | 10.53 | 10.55 | 256,413 | -0.10(-0.90%) |
Jul 19, 2018 | 10.75 | 10.75 | 10.59 | 10.65 | 217,490 | -0.11(-1.05%) |
Jul 18, 2018 | 10.73 | 10.87 | 10.65 | 10.76 | 723,165 | +0.01(+0.05%) |
Jul 17, 2018 | 10.73 | 10.83 | 10.73 | 10.75 | 452,905 | +0.03(+0.26%) |
Jul 16, 2018 | 10.69 | 10.75 | 10.68 | 10.72 | 273,895 | +0.04(+0.37%) |
Jul 13, 2018 | 10.64 | 10.72 | 10.61 | 10.68 | 287,845 | +0.07(+0.64%) |
Jul 12, 2018 | 10.67 | 10.73 | 10.54 | 10.62 | 576,652 | -0.03(-0.32%) |
Jul 11, 2018 | 10.31 | 10.66 | 10.31 | 10.65 | 226,898 | +0.02(+0.16%) |
Jul 10, 2018 | 10.59 | 10.70 | 10.55 | 10.63 | 346,160 | +0.06(+0.53%) |
Jul 09, 2018 | 10.55 | 10.58 | 10.45 | 10.58 | 451,479 | +0.08(+0.81%) |
Jul 06, 2018 | 10.48 | 10.55 | 10.40 | 10.49 | 314,369 | +0.05(+0.43%) |
Jul 05, 2018 | 10.41 | 10.45 | 10.31 | 10.45 | 324,015 | +0.10(+0.93%) |
Jul 03, 2018 | 10.35 | 10.35 | 10.35 | 0 | +0.10(+0.99%) | |
Jul 02, 2018 | 10.20 | 10.33 | 10.20 | 10.25 | 185,968 | +0.05(+0.44%) |
Jun 29, 2018 | 10.17 | 10.28 | 10.15 | 10.20 | 278,145 | +0.06(+0.61%) |
Jun 28, 2018 | 10.20 | 10.20 | 10.02 | 10.14 | 136,076 | -0.07(-0.72%) |
Jun 27, 2018 | 10.35 | 10.36 | 10.17 | 10.22 | 121,197 | -0.12(-1.20%) |
Jun 26, 2018 | 10.32 | 10.39 | 10.30 | 10.34 | 209,025 | +0.01(+0.05%) |
Jun 25, 2018 | 10.33 | 10.35 | 10.27 | 10.33 | 334,399 | -0.01(-0.11%) |
Jun 22, 2018 | 10.31 | 10.36 | 10.26 | 10.35 | 262,926 | +0.09(+0.88%) |
Jun 21, 2018 | 10.33 | 10.33 | 10.23 | 10.26 | 189,653 | -0.03(-0.33%) |
Jun 20, 2018 | 10.27 | 10.29 | 10.20 | 10.29 | 219,334 | +0.06(+0.55%) |
Jun 19, 2018 | 10.25 | 10.25 | 10.03 | 10.23 | 265,907 | -0.06(-0.55%) |
Jun 18, 2018 | 10.26 | 10.32 | 10.18 | 10.29 | 174,336 | -0.01(-0.05%) |
Jun 15, 2018 | 10.36 | 10.14 | 10.30 | 412,553 | +0.16(+1.56%) | |
Jun 14, 2018 | 10.13 | 10.15 | 10.00 | 10.14 | 190,228 | +0.02(+0.22%) |
Jun 13, 2018 | 10.09 | 10.11 | 10.03 | 10.11 | 333,013 | +0.04(+0.39%) |
Jun 12, 2018 | 9.962 | 10.13 | 9.937 | 10.07 | 305,490 | +0.14(+1.36%) |
Jun 11, 2018 | 9.922 | 9.956 | 9.855 | 9.939 | 258,709 | +0.05(+0.46%) |
Jun 08, 2018 | 9.889 | 9.939 | 9.849 | 9.894 | 249,335 | -0.02(-0.17%) |
Jun 07, 2018 | 9.979 | 9.979 | 9.866 | 9.911 | 267,859 | -0.02(-0.23%) |
Jun 06, 2018 | 9.934 | 378,961 | -0.06(-0.62%) | |||
Jun 05, 2018 | 10.04 | 10.05 | 9.911 | 9.996 | 176,716 | +0.01(+0.11%) |
Jun 04, 2018 | 9.928 | 10.06 | 9.900 | 9.985 | 261,785 | +0.12(+1.20%) |