Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 10.96 | 10.96 | 10.96 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 10.96 | 11.00 | 10.96 | 10.96 | 9,639 | -0.01(-0.05%) |
Aug 29, 2018 | 10.97 | 10.97 | 10.97 | 10.97 | 1,020 | -0.15(-1.39%) |
Aug 28, 2018 | 11.23 | 11.23 | 11.10 | 11.12 | 4,540 | -0.10(-0.86%) |
Aug 27, 2018 | 11.22 | 11.22 | 11.22 | 11.22 | 286 | +0.22(+1.97%) |
Aug 24, 2018 | 11.01 | 11.01 | 11.00 | 11.00 | 200 | +0.00(+0.00%) |
Aug 23, 2018 | 11.19 | 11.25 | 10.57 | 11.00 | 7,097 | -0.20(-1.79%) |
Aug 22, 2018 | 11.20 | 11.20 | 11.20 | 11.20 | 611 | +0.16(+1.45%) |
Aug 21, 2018 | 11.04 | 11.04 | 11.04 | 11.04 | 112 | -0.11(-0.99%) |
Aug 20, 2018 | 11.27 | 11.27 | 11.15 | 11.15 | 658 | -0.04(-0.36%) |
Aug 17, 2018 | 11.19 | 11.19 | 11.19 | 11.19 | 100 | +0.00(+0.00%) |
Aug 16, 2018 | 11.19 | 11.19 | 11.19 | 11.19 | 363 | +0.29(+2.66%) |
Aug 15, 2018 | 10.22 | 10.90 | 10.22 | 10.90 | 11,743 | -0.10(-0.91%) |
Aug 14, 2018 | 11.00 | 11.00 | 11.00 | 11.00 | 194 | +0.05(+0.46%) |
Aug 13, 2018 | 11.11 | 11.11 | 10.75 | 10.95 | 11,948 | -0.26(-2.32%) |
Aug 10, 2018 | 11.15 | 11.40 | 11.05 | 11.21 | 63,500 | +0.11(+0.99%) |
Aug 09, 2018 | 11.17 | 11.17 | 11.07 | 11.10 | 8,418 | -0.20(-1.77%) |
Aug 08, 2018 | 11.31 | 11.31 | 11.30 | 11.30 | 1,119 | -0.10(-0.88%) |
Aug 07, 2018 | 11.38 | 11.53 | 11.26 | 11.40 | 17,238 | +0.20(+1.79%) |
Aug 06, 2018 | 11.39 | 11.40 | 11.20 | 11.20 | 627 | -0.05(-0.44%) |
Aug 03, 2018 | 11.37 | 11.37 | 11.25 | 11.25 | 300 | -0.16(-1.40%) |
Aug 02, 2018 | 11.41 | 11.41 | 11.41 | 46 | +0.00(+0.00%) | |
Aug 01, 2018 | 11.09 | 11.43 | 11.09 | 11.41 | 2,127 | +0.44(+4.01%) |
Jul 31, 2018 | 11.22 | 11.73 | 10.97 | 10.97 | 12,367 | -0.23(-2.05%) |
Jul 30, 2018 | 11.20 | 11.20 | 11.20 | 11.20 | 214 | +0.04(+0.36%) |
Jul 27, 2018 | 11.20 | 11.20 | 11.15 | 11.16 | 15,100 | -0.04(-0.36%) |
Jul 26, 2018 | 11.15 | 11.20 | 11.15 | 11.20 | 1,748 | +0.05(+0.45%) |
Jul 25, 2018 | 11.00 | 11.15 | 11.00 | 11.15 | 35,578 | +0.28(+2.58%) |
Jul 24, 2018 | 10.85 | 11.00 | 10.84 | 10.87 | 17,967 | +0.02(+0.18%) |
Jul 23, 2018 | 10.80 | 10.92 | 10.80 | 10.85 | 3,425 | -0.05(-0.46%) |
Jul 20, 2018 | 10.90 | 10.90 | 10.90 | 10.90 | 5,456 | +0.10(+0.93%) |
Jul 19, 2018 | 10.62 | 10.81 | 10.62 | 10.80 | 722 | +0.01(+0.09%) |
Jul 18, 2018 | 10.87 | 10.87 | 10.79 | 10.79 | 751 | -0.08(-0.74%) |
Jul 17, 2018 | 10.97 | 10.97 | 10.71 | 10.87 | 3,013 | +0.24(+2.26%) |
Jul 16, 2018 | 10.98 | 11.14 | 10.63 | 10.63 | 38,065 | -0.34(-3.10%) |
Jul 13, 2018 | 10.69 | 10.97 | 10.69 | 10.97 | 245 | +0.36(+3.39%) |
Jul 12, 2018 | 10.64 | 10.87 | 10.61 | 10.61 | 7,428 | +0.01(+0.09%) |
Jul 11, 2018 | 10.90 | 10.90 | 10.53 | 10.60 | 3,921 | +0.00(+0.00%) |
Jul 10, 2018 | 10.60 | 10.60 | 10.60 | 10.60 | 1,122 | +0.08(+0.76%) |
Jul 09, 2018 | 10.53 | 10.60 | 10.52 | 10.52 | 6,380 | -0.07(-0.66%) |
Jul 06, 2018 | 10.50 | 10.59 | 10.47 | 10.59 | 11,599 | +0.00(+0.00%) |
Jul 05, 2018 | 10.60 | 10.62 | 10.50 | 10.59 | 7,341 | +0.16(+1.58%) |
Jul 03, 2018 | 10.43 | 10.43 | 10.43 | 0 | -0.04(-0.43%) | |
Jul 02, 2018 | 10.30 | 10.47 | 10.30 | 10.47 | 6,779 | +0.12(+1.16%) |
Jun 29, 2018 | 10.35 | 10.47 | 10.35 | 10.35 | 442 | -0.15(-1.43%) |
Jun 28, 2018 | 10.35 | 10.50 | 10.22 | 10.50 | 2,448 | +0.14(+1.35%) |
Jun 27, 2018 | 10.51 | 10.51 | 10.36 | 10.36 | 5,401 | -0.12(-1.15%) |
Jun 26, 2018 | 10.50 | 10.58 | 10.01 | 10.48 | 9,709 | -0.10(-0.95%) |
Jun 25, 2018 | 10.56 | 10.68 | 10.35 | 10.58 | 6,027 | -0.01(-0.09%) |
Jun 22, 2018 | 10.64 | 10.64 | 10.31 | 10.59 | 5,826 | +0.20(+1.92%) |
Jun 21, 2018 | 10.25 | 10.39 | 10.24 | 10.39 | 10,783 | +0.04(+0.39%) |
Jun 20, 2018 | 10.35 | 10.35 | 10.35 | 10.35 | 114 | -0.24(-2.27%) |
Jun 19, 2018 | 10.47 | 10.59 | 10.25 | 10.59 | 14,095 | +0.28(+2.72%) |
Jun 18, 2018 | 10.30 | 10.40 | 10.30 | 10.31 | 29,469 | -0.04(-0.39%) |
Jun 15, 2018 | 10.48 | 10.35 | 10.35 | 5,255 | +0.00(+0.00%) | |
Jun 14, 2018 | 10.53 | 10.53 | 10.35 | 10.35 | 56,249 | -0.24(-2.27%) |
Jun 13, 2018 | 10.39 | 10.59 | 10.30 | 10.59 | 52,279 | +0.20(+1.92%) |
Jun 12, 2018 | 10.50 | 10.92 | 10.30 | 10.39 | 15,055 | -0.10(-0.95%) |
Jun 11, 2018 | 10.31 | 10.73 | 10.26 | 10.49 | 57,349 | +0.26(+2.54%) |
Jun 08, 2018 | 10.26 | 10.26 | 10.20 | 10.23 | 25,877 | -0.03(-0.24%) |
Jun 07, 2018 | 10.20 | 10.30 | 10.13 | 10.26 | 71,191 | +0.07(+0.69%) |
Jun 06, 2018 | 10.19 | 10.20 | 10.19 | 10.19 | 4,004 | +0.18(+1.75%) |
Jun 05, 2018 | 10.01 | 10.01 | 10.01 | 10.01 | 269 | -0.09(-0.89%) |
Jun 04, 2018 | 10.18 | 10.18 | 10.10 | 10.10 | 101,553 | -0.10(-0.98%) |