Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 10.11 | 10.11 | 10.11 | 0 | +0.01(+0.08%) | |
Aug 30, 2018 | 10.05 | 10.10 | 10.04 | 10.10 | 6,300 | +0.07(+0.73%) |
Aug 29, 2018 | 10.09 | 10.10 | 9.925 | 10.03 | 26,168 | -0.10(-0.96%) |
Aug 28, 2018 | 10.29 | 10.30 | 10.03 | 10.13 | 26,768 | -0.20(-1.97%) |
Aug 27, 2018 | 10.33 | 10.33 | 10.33 | 10.33 | 3,022 | +0.02(+0.16%) |
Aug 24, 2018 | 10.31 | 10.31 | 10.31 | 10.31 | 246 | +0.02(+0.24%) |
Aug 23, 2018 | 10.33 | 10.35 | 10.29 | 10.29 | 1,928 | -0.06(-0.63%) |
Aug 22, 2018 | 10.33 | 10.40 | 10.32 | 10.36 | 2,986 | +0.01(+0.11%) |
Aug 21, 2018 | 10.38 | 10.38 | 10.34 | 10.34 | 3,432 | -0.01(-0.11%) |
Aug 20, 2018 | 10.33 | 10.38 | 10.32 | 10.36 | 2,490 | +0.06(+0.55%) |
Aug 17, 2018 | 10.47 | 10.47 | 10.14 | 10.30 | 25,732 | -0.19(-1.84%) |
Aug 16, 2018 | 10.45 | 10.51 | 10.45 | 10.49 | 1,621 | -0.07(-0.63%) |
Aug 15, 2018 | 10.56 | 10.56 | 10.56 | 10.56 | 461 | +0.05(+0.46%) |
Aug 14, 2018 | 10.49 | 10.51 | 10.49 | 10.51 | 8,580 | +0.04(+0.41%) |
Aug 13, 2018 | 10.44 | 10.47 | 10.44 | 10.47 | 3,355 | +0.05(+0.47%) |
Aug 08, 2018 | 10.42 | 10.42 | 10.42 | 0 | -0.02(-0.23%) | |
Aug 07, 2018 | 10.44 | 10.44 | 10.44 | 10.44 | 2,780 | -0.00(-0.03%) |
Aug 06, 2018 | 10.52 | 10.52 | 10.45 | 10.45 | 4,363 | -0.04(-0.36%) |
Aug 03, 2018 | 10.52 | 10.52 | 10.43 | 10.48 | 2,717 | -0.02(-0.23%) |
Aug 02, 2018 | 10.48 | 10.52 | 10.48 | 10.51 | 4,695 | +0.07(+0.70%) |
Aug 01, 2018 | 10.54 | 10.54 | 10.37 | 10.43 | 6,809 | -0.02(-0.23%) |
Jul 31, 2018 | 10.49 | 10.49 | 10.42 | 10.46 | 12,858 | -0.05(-0.46%) |
Jul 30, 2018 | 10.49 | 10.51 | 10.47 | 10.51 | 2,243 | +0.02(+0.23%) |
Jul 27, 2018 | 10.44 | 10.48 | 10.44 | 10.48 | 1,235 | +0.00(+0.00%) |
Jul 26, 2018 | 10.42 | 10.48 | 10.42 | 10.48 | 2,470 | +0.06(+0.54%) |
Jul 25, 2018 | 10.48 | 10.50 | 10.43 | 10.43 | 17,077 | -0.04(-0.34%) |
Jul 24, 2018 | 10.44 | 10.46 | 10.43 | 10.46 | 1,444 | +0.04(+0.34%) |
Jul 23, 2018 | 10.47 | 10.54 | 10.43 | 10.43 | 3,257 | -0.23(-2.13%) |
Jul 19, 2018 | 10.65 | 10.65 | 10.65 | 1 | +0.22(+2.09%) | |
Jul 18, 2018 | 10.43 | 10.43 | 10.43 | 10.43 | 741 | -0.05(-0.46%) |
Jul 16, 2018 | 10.48 | 10.48 | 10.48 | 0 | +0.03(+0.31%) | |
Jul 13, 2018 | 10.55 | 10.55 | 10.45 | 10.45 | 5,457 | -0.06(-0.62%) |
Jul 12, 2018 | 10.52 | 10.52 | 10.43 | 10.52 | 10,801 | +0.03(+0.26%) |
Jul 10, 2018 | 10.49 | 10.49 | 10.49 | 141 | -0.04(-0.38%) | |
Jul 06, 2018 | 10.53 | 10.53 | 10.53 | 0 | -0.04(-0.35%) | |
Jul 05, 2018 | 10.57 | 10.57 | 10.57 | 10.57 | 498 | -0.03(-0.26%) |
Jul 03, 2018 | 10.59 | 10.59 | 10.59 | 0 | -0.06(-0.55%) | |
Jul 02, 2018 | 10.71 | 10.71 | 10.65 | 10.65 | 7,540 | +0.09(+0.86%) |
Jun 29, 2018 | 10.62 | 10.66 | 10.53 | 10.56 | 9,652 | -0.04(-0.38%) |
Jun 28, 2018 | 10.60 | 10.60 | 10.59 | 10.60 | 2,972 | +0.04(+0.37%) |
Jun 27, 2018 | 10.57 | 10.57 | 10.56 | 10.56 | 2,480 | -0.01(-0.06%) |
Jun 25, 2018 | 10.57 | 10.57 | 10.57 | 0 | +0.00(+0.00%) | |
Jun 22, 2018 | 10.56 | 10.63 | 10.55 | 10.57 | 1,131 | -0.01(-0.08%) |
Jun 21, 2018 | 10.57 | 10.69 | 10.51 | 10.58 | 6,704 | +0.02(+0.15%) |
Jun 20, 2018 | 10.56 | 10.56 | 10.56 | 10.56 | 1,514 | -0.01(-0.08%) |
Jun 19, 2018 | 10.54 | 10.60 | 10.54 | 10.57 | 409 | +0.02(+0.23%) |
Jun 18, 2018 | 10.51 | 10.55 | 10.49 | 10.55 | 4,823 | -0.02(-0.15%) |
Jun 14, 2018 | 10.56 | 10.56 | 10.56 | 0 | +0.03(+0.25%) | |
Jun 13, 2018 | 10.55 | 10.60 | 10.49 | 10.53 | 13,468 | -0.07(-0.68%) |
Jun 12, 2018 | 10.63 | 10.63 | 10.53 | 10.61 | 5,180 | -0.04(-0.38%) |
Jun 11, 2018 | 10.66 | 10.66 | 10.57 | 10.65 | 1,666 | +0.03(+0.30%) |
Jun 08, 2018 | 10.59 | 10.68 | 10.55 | 10.62 | 8,071 | +0.02(+0.15%) |
Jun 07, 2018 | 10.62 | 10.62 | 10.50 | 10.60 | 3,953 | -0.06(-0.53%) |
Jun 06, 2018 | 10.66 | 10.66 | 10.66 | 10.66 | 143 | +0.00(+0.00%) |
Jun 05, 2018 | 10.75 | 10.75 | 10.57 | 10.66 | 9,077 | -0.06(-0.60%) |
Jun 04, 2018 | 10.76 | 10.87 | 10.72 | 10.72 | 3,304 | +0.00(+0.00%) |