Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 10.43 | 10.43 | 10.43 | 0 | +0.10(+0.98%) | |
Aug 30, 2018 | 10.31 | 10.36 | 10.29 | 10.33 | 162,845 | +0.02(+0.20%) |
Aug 29, 2018 | 10.34 | 10.41 | 10.28 | 10.31 | 154,098 | -0.01(-0.13%) |
Aug 28, 2018 | 10.33 | 10.37 | 10.31 | 10.32 | 152,591 | +0.00(+0.00%) |
Aug 27, 2018 | 10.37 | 10.47 | 10.31 | 10.32 | 132,760 | -0.05(-0.52%) |
Aug 24, 2018 | 10.34 | 10.39 | 10.27 | 10.37 | 160,805 | +0.06(+0.59%) |
Aug 23, 2018 | 10.41 | 10.42 | 10.29 | 10.31 | 185,543 | -0.11(-1.04%) |
Aug 22, 2018 | 10.39 | 10.44 | 10.35 | 10.42 | 115,530 | +0.02(+0.20%) |
Aug 21, 2018 | 10.37 | 10.48 | 10.35 | 10.40 | 246,286 | +0.03(+0.33%) |
Aug 20, 2018 | 10.38 | 10.47 | 10.33 | 10.37 | 149,718 | -0.01(-0.13%) |
Aug 17, 2018 | 10.37 | 10.45 | 10.35 | 10.38 | 111,645 | -0.02(-0.16%) |
Aug 16, 2018 | 10.33 | 10.42 | 10.32 | 10.40 | 179,670 | +0.08(+0.82%) |
Aug 15, 2018 | 10.41 | 10.45 | 10.30 | 10.31 | 95,461 | -0.09(-0.84%) |
Aug 14, 2018 | 10.31 | 10.47 | 10.30 | 10.40 | 150,762 | +0.09(+0.85%) |
Aug 13, 2018 | 10.32 | 10.37 | 10.23 | 10.31 | 103,057 | -0.03(-0.26%) |
Aug 10, 2018 | 10.33 | 10.39 | 10.31 | 10.34 | 114,754 | -0.04(-0.39%) |
Aug 09, 2018 | 10.46 | 10.52 | 10.35 | 10.38 | 200,695 | -0.09(-0.90%) |
Aug 08, 2018 | 10.45 | 10.50 | 10.41 | 10.47 | 90,942 | +0.02(+0.19%) |
Aug 07, 2018 | 10.52 | 10.54 | 10.42 | 10.45 | 195,190 | -0.10(-0.96%) |
Aug 06, 2018 | 10.41 | 10.58 | 10.40 | 10.56 | 175,250 | +0.13(+1.23%) |
Aug 03, 2018 | 10.50 | 10.58 | 10.40 | 10.43 | 197,378 | -0.09(-0.90%) |
Aug 02, 2018 | 10.39 | 10.55 | 10.33 | 10.52 | 146,169 | +0.09(+0.91%) |
Aug 01, 2018 | 10.30 | 10.48 | 10.25 | 10.43 | 291,923 | +0.15(+1.44%) |
Jul 31, 2018 | 10.77 | 10.77 | 10.24 | 10.28 | 725,938 | -0.58(-5.35%) |
Jul 30, 2018 | 10.91 | 10.95 | 10.85 | 10.86 | 140,787 | -0.01(-0.12%) |
Jul 27, 2018 | 11.02 | 11.09 | 10.87 | 10.87 | 124,083 | -0.16(-1.41%) |
Jul 26, 2018 | 10.99 | 11.11 | 10.89 | 11.03 | 133,019 | +0.03(+0.31%) |
Jul 25, 2018 | 11.00 | 11.04 | 10.92 | 10.99 | 170,440 | +0.01(+0.06%) |
Jul 24, 2018 | 11.05 | 11.09 | 10.89 | 10.99 | 111,962 | -0.07(-0.61%) |
Jul 23, 2018 | 10.98 | 11.11 | 10.98 | 11.06 | 163,360 | +0.04(+0.37%) |
Jul 20, 2018 | 10.85 | 11.04 | 10.83 | 11.02 | 182,725 | +0.17(+1.56%) |
Jul 19, 2018 | 10.93 | 10.94 | 10.81 | 10.85 | 207,850 | -0.09(-0.86%) |
Jul 18, 2018 | 10.85 | 10.95 | 10.83 | 10.94 | 155,089 | +0.11(+1.00%) |
Jul 17, 2018 | 10.83 | 10.88 | 10.81 | 10.83 | 114,552 | +0.00(+0.00%) |
Jul 16, 2018 | 10.74 | 10.87 | 10.74 | 10.83 | 125,253 | +0.09(+0.82%) |
Jul 13, 2018 | 10.79 | 10.88 | 10.71 | 10.74 | 185,569 | -0.08(-0.75%) |
Jul 12, 2018 | 10.87 | 10.73 | 10.83 | 140,890 | -0.03(-0.25%) | |
Jul 11, 2018 | 10.79 | 10.93 | 10.76 | 10.85 | 140,249 | -0.01(-0.06%) |
Jul 10, 2018 | 10.89 | 10.91 | 10.76 | 10.86 | 227,339 | -0.05(-0.43%) |
Jul 09, 2018 | 10.88 | 10.95 | 10.85 | 10.91 | 216,510 | +0.08(+0.75%) |
Jul 06, 2018 | 10.77 | 10.88 | 10.77 | 10.83 | 161,429 | +0.01(+0.12%) |
Jul 05, 2018 | 10.78 | 10.82 | 10.64 | 10.81 | 194,766 | +0.13(+1.20%) |
Jul 03, 2018 | 10.68 | 10.68 | 10.68 | 0 | +0.07(+0.64%) | |
Jul 02, 2018 | 10.62 | 10.70 | 10.56 | 10.62 | 298,081 | -0.03(-0.32%) |
Jun 29, 2018 | 10.71 | 10.78 | 10.60 | 10.65 | 295,555 | -0.01(-0.06%) |
Jun 28, 2018 | 10.69 | 10.76 | 10.66 | 10.66 | 167,139 | -0.04(-0.38%) |
Jun 27, 2018 | 10.96 | 10.97 | 10.68 | 10.70 | 219,817 | -0.24(-2.16%) |
Jun 26, 2018 | 11.00 | 11.01 | 10.91 | 10.93 | 270,658 | -0.07(-0.61%) |
Jun 25, 2018 | 10.98 | 11.07 | 10.90 | 11.00 | 261,080 | -0.01(-0.06%) |
Jun 22, 2018 | 11.10 | 11.14 | 10.96 | 11.01 | 603,375 | -0.05(-0.43%) |
Jun 21, 2018 | 10.99 | 11.08 | 10.92 | 11.06 | 175,893 | +0.07(+0.68%) |
Jun 20, 2018 | 11.02 | 11.14 | 10.97 | 10.98 | 286,394 | -0.02(-0.18%) |
Jun 19, 2018 | 10.79 | 11.02 | 10.77 | 11.00 | 222,389 | +0.18(+1.69%) |
Jun 18, 2018 | 10.77 | 10.85 | 10.66 | 10.82 | 237,342 | -0.03(-0.25%) |
Jun 15, 2018 | 10.70 | 10.68 | 10.85 | 633,992 | +0.14(+1.33%) | |
Jun 14, 2018 | 10.77 | 10.77 | 10.63 | 10.70 | 334,135 | -0.06(-0.56%) |
Jun 13, 2018 | 10.81 | 10.85 | 10.70 | 10.77 | 300,013 | -0.05(-0.50%) |
Jun 12, 2018 | 10.95 | 10.95 | 10.79 | 10.82 | 114,427 | -0.13(-1.17%) |
Jun 11, 2018 | 10.99 | 11.04 | 10.91 | 10.95 | 153,660 | -0.05(-0.49%) |
Jun 08, 2018 | 11.02 | 11.06 | 10.94 | 11.00 | 158,372 | -0.01(-0.12%) |
Jun 07, 2018 | 11.01 | 11.11 | 10.99 | 11.02 | 221,171 | +0.00(+0.00%) |
Jun 06, 2018 | 10.89 | 11.03 | 10.89 | 11.02 | 244,848 | +0.13(+1.17%) |
Jun 05, 2018 | 10.83 | 10.90 | 10.81 | 10.89 | 223,425 | +0.07(+0.62%) |
Jun 04, 2018 | 10.76 | 10.86 | 10.76 | 10.82 | 215,121 | +0.09(+0.87%) |