Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.48 | 10.51 | 10.45 | 10.45 | 170,283 | -0.02(-0.19%) |
Sep 27, 2018 | 10.50 | 10.52 | 10.44 | 10.47 | 70,962 | +0.01(+0.13%) |
Sep 26, 2018 | 10.51 | 10.57 | 10.44 | 10.45 | 152,763 | -0.05(-0.44%) |
Sep 25, 2018 | 10.56 | 10.56 | 10.48 | 10.50 | 95,568 | -0.03(-0.31%) |
Sep 24, 2018 | 10.55 | 10.57 | 10.52 | 10.53 | 62,109 | -0.05(-0.49%) |
Sep 21, 2018 | 10.60 | 10.62 | 10.56 | 10.58 | 88,130 | -0.03(-0.25%) |
Sep 20, 2018 | 10.58 | 10.62 | 10.55 | 10.61 | 116,657 | +0.08(+0.72%) |
Sep 19, 2018 | 10.49 | 10.55 | 10.47 | 10.53 | 96,057 | +0.05(+0.43%) |
Sep 18, 2018 | 10.42 | 10.51 | 10.42 | 10.49 | 125,600 | +0.05(+0.43%) |
Sep 17, 2018 | 10.51 | 10.56 | 10.44 | 10.44 | 94,409 | -0.12(-1.11%) |
Sep 14, 2018 | 10.57 | 10.60 | 10.53 | 10.56 | 125,121 | +0.03(+0.25%) |
Sep 13, 2018 | 10.55 | 10.60 | 10.53 | 10.53 | 115,874 | -0.01(-0.12%) |
Sep 12, 2018 | 10.57 | 10.57 | 10.53 | 10.55 | 107,248 | -0.02(-0.18%) |
Sep 11, 2018 | 10.43 | 10.57 | 10.43 | 10.57 | 103,940 | +0.10(+0.93%) |
Sep 10, 2018 | 10.42 | 10.47 | 10.41 | 10.47 | 91,489 | +0.10(+1.00%) |
Sep 07, 2018 | 10.38 | 10.44 | 10.36 | 10.36 | 160,870 | -0.08(-0.75%) |
Sep 06, 2018 | 10.51 | 10.51 | 10.41 | 10.44 | 83,090 | -0.05(-0.43%) |
Sep 05, 2018 | 10.48 | 10.51 | 10.45 | 10.49 | 145,312 | -0.02(-0.19%) |
Sep 04, 2018 | 10.50 | 10.51 | 10.46 | 10.51 | 104,753 | +0.01(+0.06%) |
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 | 113,469 | +0.01(+0.06%) |
Aug 29, 2018 | 10.45 | 10.58 | 10.45 | 10.54 | 174,971 | +0.06(+0.62%) |
Aug 28, 2018 | 10.51 | 10.54 | 10.47 | 10.47 | 124,366 | -0.03(-0.25%) |
Aug 27, 2018 | 10.57 | 10.57 | 10.47 | 10.50 | 209,084 | +0.00(+0.00%) |
Aug 24, 2018 | 10.51 | 10.52 | 10.46 | 10.50 | 175,355 | +0.04(+0.37%) |
Aug 23, 2018 | 10.49 | 10.49 | 10.39 | 10.46 | 153,942 | -0.01(-0.08%) |
Aug 22, 2018 | 10.39 | 10.48 | 10.35 | 10.47 | 184,560 | +0.10(+0.93%) |
Aug 21, 2018 | 10.41 | 10.43 | 10.36 | 10.37 | 118,027 | -0.04(-0.37%) |
Aug 20, 2018 | 10.33 | 10.42 | 10.28 | 10.41 | 145,097 | +0.18(+1.77%) |
Aug 17, 2018 | 10.20 | 10.31 | 10.17 | 10.23 | 135,551 | +0.03(+0.32%) |
Aug 16, 2018 | 10.12 | 10.24 | 10.12 | 10.20 | 78,483 | +0.09(+0.89%) |
Aug 15, 2018 | 10.17 | 10.19 | 10.09 | 10.11 | 121,876 | -0.10(-0.95%) |
Aug 14, 2018 | 10.19 | 10.21 | 10.18 | 10.21 | 74,607 | +0.04(+0.38%) |
Aug 13, 2018 | 10.21 | 10.24 | 10.16 | 10.17 | 98,314 | -0.03(-0.25%) |
Aug 10, 2018 | 10.26 | 10.27 | 10.19 | 10.19 | 75,444 | -0.08(-0.82%) |
Aug 09, 2018 | 10.29 | 10.30 | 10.26 | 10.28 | 70,483 | +0.01(+0.06%) |
Aug 08, 2018 | 10.31 | 10.31 | 10.26 | 10.27 | 65,887 | -0.03(-0.25%) |
Aug 07, 2018 | 10.21 | 10.30 | 10.20 | 10.30 | 103,448 | +0.08(+0.82%) |
Aug 06, 2018 | 10.18 | 10.22 | 10.16 | 10.21 | 146,271 | +0.05(+0.44%) |
Aug 03, 2018 | 10.19 | 10.19 | 10.12 | 10.17 | 85,358 | +0.00(+0.00%) |
Aug 02, 2018 | 10.10 | 10.19 | 10.10 | 10.17 | 88,672 | +0.02(+0.19%) |
Aug 01, 2018 | 10.12 | 10.16 | 10.10 | 10.15 | 144,494 | +0.08(+0.77%) |
Jul 31, 2018 | 10.06 | 10.10 | 10.02 | 10.07 | 95,575 | +0.05(+0.45%) |
Jul 30, 2018 | 10.12 | 10.12 | 9.990 | 10.02 | 172,613 | -0.06(-0.58%) |
Jul 27, 2018 | 10.18 | 10.20 | 10.08 | 10.08 | 104,878 | -0.04(-0.38%) |
Jul 26, 2018 | 10.18 | 10.20 | 10.11 | 10.12 | 178,698 | -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 | 117,026 | +0.06(+0.58%) |
Jul 23, 2018 | 10.15 | 10.15 | 10.07 | 10.08 | 127,508 | -0.05(-0.53%) |
Jul 20, 2018 | 10.12 | 10.17 | 10.12 | 10.13 | 77,331 | -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 | 109,619 | +0.04(+0.38%) |
Jul 17, 2018 | 9.989 | 10.15 | 9.989 | 10.09 | 123,736 | +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 | 93,339 | +0.01(+0.06%) |
Jul 12, 2018 | 9.989 | 10.07 | 9.989 | 10.00 | 145,942 | +0.04(+0.45%) |
Jul 11, 2018 | 9.951 | 10.02 | 9.951 | 9.957 | 120,322 | -0.03(-0.32%) |
Jul 10, 2018 | 9.976 | 10.03 | 9.976 | 9.989 | 136,101 | +0.09(+0.91%) |
Jul 09, 2018 | 9.899 | 9.970 | 9.874 | 9.899 | 137,609 | +0.06(+0.65%) |
Jul 06, 2018 | 9.874 | 9.912 | 9.835 | 9.835 | 129,077 | +0.01(+0.13%) |
Jul 05, 2018 | 9.816 | 9.874 | 9.797 | 9.822 | 167,953 | +0.05(+0.53%) |
Jul 03, 2018 | 9.771 | 9.771 | 9.771 | 0 | -0.04(-0.46%) |