Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.32 | 10.32 | 10.06 | 10.18 | 199,900 | -0.06(-0.59%) |
Sep 27, 2018 | 10.27 | 10.30 | 10.20 | 10.24 | 140,773 | -0.07(-0.68%) |
Sep 26, 2018 | 10.29 | 10.35 | 10.15 | 10.31 | 209,169 | +0.21(+2.08%) |
Sep 25, 2018 | 10.24 | 10.24 | 10.05 | 10.10 | 249,568 | -0.06(-0.59%) |
Sep 24, 2018 | 10.29 | 10.45 | 10.15 | 10.16 | 223,400 | -0.17(-1.65%) |
Sep 21, 2018 | 10.43 | 10.50 | 10.27 | 10.33 | 382,600 | -0.19(-1.81%) |
Sep 20, 2018 | 10.95 | 10.95 | 10.39 | 10.52 | 640,572 | -0.79(-6.98%) |
Sep 19, 2018 | 11.37 | 11.38 | 11.27 | 11.31 | 249,840 | -0.07(-0.62%) |
Sep 18, 2018 | 11.39 | 11.40 | 11.32 | 11.38 | 282,841 | -0.01(-0.09%) |
Sep 17, 2018 | 11.34 | 11.39 | 11.32 | 11.39 | 170,137 | +0.09(+0.80%) |
Sep 14, 2018 | 11.38 | 11.41 | 11.27 | 11.30 | 235,300 | -0.04(-0.35%) |
Sep 13, 2018 | 11.42 | 11.42 | 11.33 | 11.34 | 67,202 | -0.03(-0.26%) |
Sep 12, 2018 | 11.38 | 11.38 | 11.33 | 11.37 | 104,290 | +0.07(+0.62%) |
Sep 11, 2018 | 11.30 | 11.32 | 11.28 | 11.30 | 67,194 | +0.05(+0.44%) |
Sep 10, 2018 | 11.33 | 11.33 | 11.21 | 11.25 | 51,241 | +0.03(+0.27%) |
Sep 07, 2018 | 11.28 | 11.30 | 11.20 | 11.22 | 84,400 | -0.11(-0.97%) |
Sep 06, 2018 | 11.29 | 11.33 | 11.25 | 11.33 | 67,510 | +0.04(+0.35%) |
Sep 05, 2018 | 11.27 | 11.31 | 11.26 | 11.29 | 49,044 | -0.02(-0.18%) |
Sep 04, 2018 | 11.32 | 11.34 | 11.28 | 11.31 | 81,935 | -0.04(-0.35%) |
Aug 31, 2018 | 11.35 | 11.35 | 11.35 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 11.37 | 11.38 | 11.30 | 11.35 | 130,904 | -0.15(-1.30%) |
Aug 29, 2018 | 11.47 | 11.52 | 11.45 | 11.50 | 121,036 | -0.05(-0.43%) |
Aug 28, 2018 | 11.54 | 11.55 | 11.43 | 11.55 | 153,967 | +0.11(+0.96%) |
Aug 27, 2018 | 11.38 | 11.44 | 11.38 | 11.44 | 69,449 | +0.06(+0.53%) |
Aug 24, 2018 | 11.42 | 11.42 | 11.36 | 11.38 | 104,300 | -0.01(-0.09%) |
Aug 23, 2018 | 11.36 | 11.39 | 11.34 | 11.39 | 33,638 | +0.04(+0.35%) |
Aug 22, 2018 | 11.36 | 11.36 | 11.33 | 11.35 | 57,640 | +0.03(+0.26%) |
Aug 21, 2018 | 11.34 | 11.36 | 11.31 | 11.32 | 81,397 | -0.01(-0.09%) |
Aug 20, 2018 | 11.25 | 11.33 | 11.23 | 11.33 | 91,280 | +0.11(+0.98%) |
Aug 17, 2018 | 11.24 | 11.28 | 11.20 | 11.22 | 93,900 | -0.02(-0.18%) |
Aug 16, 2018 | 11.24 | 11.24 | 11.21 | 11.24 | 81,141 | +0.02(+0.18%) |
Aug 15, 2018 | 11.24 | 11.24 | 11.22 | 11.22 | 62,909 | +0.00(+0.00%) |
Aug 14, 2018 | 11.21 | 11.25 | 11.21 | 11.22 | 41,831 | +0.00(+0.00%) |
Aug 13, 2018 | 11.21 | 11.22 | 11.19 | 11.22 | 78,282 | +0.04(+0.36%) |
Aug 10, 2018 | 11.22 | 11.22 | 11.18 | 11.18 | 58,400 | -0.04(-0.36%) |
Aug 09, 2018 | 11.22 | 11.22 | 11.18 | 11.22 | 64,962 | +0.03(+0.27%) |
Aug 08, 2018 | 11.21 | 11.23 | 11.19 | 11.19 | 58,573 | -0.02(-0.18%) |
Aug 07, 2018 | 11.23 | 11.23 | 11.21 | 11.21 | 88,768 | -0.02(-0.18%) |
Aug 06, 2018 | 11.20 | 11.23 | 11.20 | 11.23 | 42,384 | +0.00(+0.00%) |
Aug 03, 2018 | 11.22 | 11.24 | 11.20 | 11.23 | 55,700 | +0.03(+0.27%) |
Aug 02, 2018 | 11.20 | 11.22 | 11.19 | 11.20 | 41,750 | +0.00(+0.00%) |
Aug 01, 2018 | 11.17 | 11.20 | 11.17 | 11.20 | 54,992 | +0.04(+0.36%) |
Jul 31, 2018 | 11.25 | 11.26 | 11.15 | 11.16 | 139,924 | -0.08(-0.71%) |
Jul 30, 2018 | 11.31 | 11.31 | 11.21 | 11.24 | 117,091 | -0.10(-0.88%) |
Jul 27, 2018 | 11.30 | 11.34 | 11.28 | 11.34 | 99,300 | +0.04(+0.35%) |
Jul 26, 2018 | 11.31 | 11.31 | 11.26 | 11.30 | 63,694 | -0.02(-0.18%) |
Jul 25, 2018 | 11.34 | 11.34 | 11.27 | 11.32 | 68,748 | +0.06(+0.53%) |
Jul 24, 2018 | 11.27 | 11.27 | 11.21 | 11.26 | 112,338 | +0.06(+0.54%) |
Jul 23, 2018 | 11.21 | 11.24 | 11.19 | 11.20 | 110,242 | +0.00(+0.00%) |
Jul 20, 2018 | 11.18 | 11.21 | 11.17 | 11.20 | 64,344 | +0.02(+0.18%) |
Jul 19, 2018 | 11.13 | 11.19 | 11.13 | 11.18 | 53,650 | +0.05(+0.45%) |
Jul 18, 2018 | 11.11 | 11.14 | 11.08 | 11.13 | 78,773 | +0.05(+0.45%) |
Jul 17, 2018 | 11.09 | 11.10 | 11.05 | 11.08 | 126,638 | +0.00(+0.00%) |
Jul 16, 2018 | 11.10 | 11.10 | 11.03 | 11.08 | 54,554 | +0.01(+0.09%) |
Jul 13, 2018 | 11.11 | 11.11 | 11.04 | 11.07 | 68,340 | +0.03(+0.27%) |
Jul 12, 2018 | 11.09 | 11.09 | 11.02 | 11.04 | 48,179 | -0.03(-0.27%) |
Jul 11, 2018 | 11.09 | 11.09 | 11.05 | 11.07 | 65,719 | -0.01(-0.09%) |
Jul 10, 2018 | 11.00 | 11.08 | 11.00 | 11.08 | 92,174 | +0.08(+0.74%) |
Jul 09, 2018 | 11.02 | 11.04 | 11.00 | 11.00 | 47,641 | -0.03(-0.29%) |
Jul 06, 2018 | 11.00 | 11.03 | 10.95 | 11.03 | 94,592 | +0.06(+0.55%) |
Jul 05, 2018 | 10.95 | 11.00 | 10.93 | 10.97 | 83,780 | +0.01(+0.13%) |
Jul 03, 2018 | 10.96 | 10.96 | 10.96 | 0 | -0.04(-0.40%) |