Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 10.50 | 10.50 | 10.50 | 0 | -0.04(-0.42%) | |
Aug 30, 2018 | 10.55 | 10.55 | 10.51 | 10.55 | 113,468 | +0.01(+0.06%) |
Aug 29, 2018 | 10.45 | 10.58 | 10.45 | 10.54 | 174,969 | +0.06(+0.62%) |
Aug 28, 2018 | 10.51 | 10.54 | 10.47 | 10.47 | 124,365 | -0.03(-0.25%) |
Aug 27, 2018 | 10.57 | 10.57 | 10.47 | 10.50 | 209,082 | +0.00(+0.00%) |
Aug 24, 2018 | 10.51 | 10.52 | 10.46 | 10.50 | 175,353 | +0.04(+0.37%) |
Aug 23, 2018 | 10.49 | 10.49 | 10.39 | 10.46 | 153,941 | -0.01(-0.08%) |
Aug 22, 2018 | 10.39 | 10.48 | 10.35 | 10.47 | 184,558 | +0.10(+0.93%) |
Aug 21, 2018 | 10.41 | 10.43 | 10.36 | 10.37 | 118,026 | -0.04(-0.37%) |
Aug 20, 2018 | 10.33 | 10.42 | 10.28 | 10.41 | 145,096 | +0.18(+1.77%) |
Aug 17, 2018 | 10.20 | 10.31 | 10.17 | 10.23 | 135,550 | +0.03(+0.32%) |
Aug 16, 2018 | 10.12 | 10.24 | 10.12 | 10.20 | 78,482 | +0.09(+0.89%) |
Aug 15, 2018 | 10.17 | 10.19 | 10.09 | 10.11 | 121,875 | -0.10(-0.95%) |
Aug 14, 2018 | 10.19 | 10.21 | 10.18 | 10.21 | 74,606 | +0.04(+0.38%) |
Aug 13, 2018 | 10.21 | 10.24 | 10.16 | 10.17 | 98,313 | -0.03(-0.25%) |
Aug 10, 2018 | 10.26 | 10.27 | 10.19 | 10.19 | 75,443 | -0.08(-0.82%) |
Aug 09, 2018 | 10.29 | 10.30 | 10.26 | 10.28 | 70,482 | +0.01(+0.06%) |
Aug 08, 2018 | 10.31 | 10.31 | 10.26 | 10.27 | 65,886 | -0.03(-0.25%) |
Aug 07, 2018 | 10.21 | 10.30 | 10.20 | 10.30 | 103,447 | +0.08(+0.82%) |
Aug 06, 2018 | 10.18 | 10.22 | 10.16 | 10.21 | 146,270 | +0.05(+0.44%) |
Aug 03, 2018 | 10.19 | 10.19 | 10.12 | 10.17 | 85,357 | +0.00(+0.00%) |
Aug 02, 2018 | 10.10 | 10.19 | 10.10 | 10.17 | 88,671 | +0.02(+0.19%) |
Aug 01, 2018 | 10.12 | 10.16 | 10.10 | 10.15 | 144,493 | +0.08(+0.77%) |
Jul 31, 2018 | 10.06 | 10.10 | 10.02 | 10.07 | 95,574 | +0.05(+0.45%) |
Jul 30, 2018 | 10.12 | 10.12 | 9.990 | 10.02 | 172,611 | -0.06(-0.58%) |
Jul 27, 2018 | 10.18 | 10.20 | 10.08 | 10.08 | 104,877 | -0.04(-0.38%) |
Jul 26, 2018 | 10.18 | 10.20 | 10.11 | 10.12 | 178,696 | -0.06(-0.63%) |
Jul 25, 2018 | 10.13 | 10.20 | 10.12 | 10.19 | 67,087 | +0.05(+0.51%) |
Jul 24, 2018 | 10.14 | 10.19 | 10.12 | 10.13 | 117,025 | +0.06(+0.58%) |
Jul 23, 2018 | 10.15 | 10.15 | 10.07 | 10.08 | 127,507 | -0.05(-0.53%) |
Jul 20, 2018 | 10.12 | 10.17 | 10.12 | 10.13 | 77,330 | -0.02(-0.19%) |
Jul 19, 2018 | 10.10 | 10.16 | 10.09 | 10.15 | 96,152 | +0.02(+0.19%) |
Jul 18, 2018 | 10.12 | 10.16 | 10.09 | 10.13 | 109,618 | +0.04(+0.38%) |
Jul 17, 2018 | 9.989 | 10.15 | 9.989 | 10.09 | 123,735 | +0.10(+1.03%) |
Jul 16, 2018 | 10.04 | 10.08 | 9.989 | 9.989 | 66,634 | -0.02(-0.19%) |
Jul 13, 2018 | 10.05 | 10.10 | 10.01 | 10.01 | 93,338 | +0.01(+0.06%) |
Jul 12, 2018 | 9.989 | 10.07 | 9.989 | 10.00 | 145,941 | +0.04(+0.45%) |
Jul 11, 2018 | 9.951 | 10.02 | 9.951 | 9.957 | 120,320 | -0.03(-0.32%) |
Jul 10, 2018 | 9.976 | 10.03 | 9.976 | 9.989 | 136,100 | +0.09(+0.91%) |
Jul 09, 2018 | 9.899 | 9.970 | 9.874 | 9.899 | 137,608 | +0.06(+0.65%) |
Jul 06, 2018 | 9.874 | 9.912 | 9.835 | 9.835 | 129,076 | +0.01(+0.13%) |
Jul 05, 2018 | 9.816 | 9.874 | 9.797 | 9.822 | 167,951 | +0.05(+0.53%) |
Jul 03, 2018 | 9.771 | 9.771 | 9.771 | 0 | -0.04(-0.46%) | |
Jul 02, 2018 | 9.842 | 9.854 | 9.797 | 9.816 | 118,897 | -0.03(-0.26%) |
Jun 29, 2018 | 9.880 | 9.925 | 9.842 | 9.842 | 233,887 | +0.03(+0.26%) |
Jun 28, 2018 | 9.835 | 9.854 | 9.752 | 9.816 | 278,982 | -0.02(-0.19%) |
Jun 27, 2018 | 9.925 | 10.02 | 9.816 | 9.834 | 119,845 | -0.09(-0.92%) |
Jun 26, 2018 | 9.970 | 9.999 | 9.912 | 9.925 | 166,110 | -0.01(-0.13%) |
Jun 25, 2018 | 10.05 | 10.05 | 9.880 | 9.938 | 187,165 | -0.14(-1.40%) |
Jun 22, 2018 | 10.12 | 10.16 | 10.05 | 10.08 | 136,254 | +0.03(+0.32%) |
Jun 21, 2018 | 10.13 | 10.14 | 10.03 | 10.05 | 136,117 | -0.06(-0.59%) |
Jun 20, 2018 | 10.19 | 10.21 | 10.10 | 10.11 | 162,785 | -0.03(-0.31%) |
Jun 19, 2018 | 10.19 | 10.19 | 10.11 | 10.14 | 112,174 | -0.05(-0.50%) |
Jun 18, 2018 | 10.29 | 10.29 | 10.16 | 10.19 | 77,011 | -0.06(-0.56%) |
Jun 15, 2018 | 10.25 | 10.22 | 10.25 | 68,122 | -0.01(-0.06%) | |
Jun 14, 2018 | 10.24 | 10.26 | 10.22 | 10.25 | 111,060 | +0.06(+0.56%) |
Jun 13, 2018 | 10.19 | 10.22 | 10.16 | 10.20 | 87,645 | +0.03(+0.31%) |
Jun 12, 2018 | 10.15 | 10.18 | 10.13 | 10.16 | 161,953 | +0.03(+0.31%) |
Jun 11, 2018 | 10.09 | 10.16 | 10.09 | 10.13 | 124,032 | +0.04(+0.44%) |
Jun 08, 2018 | 10.09 | 10.12 | 10.09 | 10.09 | 125,180 | -0.01(-0.13%) |
Jun 07, 2018 | 10.09 | 10.13 | 10.08 | 10.10 | 187,631 | +0.03(+0.32%) |
Jun 06, 2018 | 10.09 | 10.07 | 168,409 | -0.03(-0.25%) | ||
Jun 05, 2018 | 10.06 | 10.10 | 10.02 | 10.09 | 144,394 | +0.05(+0.51%) |
Jun 04, 2018 | 9.992 | 10.07 | 9.941 | 10.04 | 256,407 | +0.08(+0.77%) |