Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 11.14 | 11.18 | 11.00 | 11.01 | 55,100 | -0.13(-1.17%) |
Sep 27, 2018 | 11.18 | 11.18 | 11.11 | 11.14 | 45,423 | +0.05(+0.45%) |
Sep 26, 2018 | 11.16 | 11.21 | 11.08 | 11.09 | 282,552 | +0.00(+0.00%) |
Sep 25, 2018 | 11.05 | 11.12 | 11.05 | 11.09 | 88,714 | +0.05(+0.45%) |
Sep 24, 2018 | 10.95 | 11.08 | 10.95 | 11.04 | 82,739 | -0.17(-1.52%) |
Sep 21, 2018 | 11.20 | 11.23 | 11.15 | 11.21 | 53,200 | +0.22(+2.00%) |
Sep 20, 2018 | 11.16 | 11.16 | 10.95 | 10.99 | 34,234 | +0.05(+0.46%) |
Sep 19, 2018 | 11.05 | 11.05 | 10.86 | 10.94 | 75,642 | +0.03(+0.27%) |
Sep 18, 2018 | 10.97 | 10.97 | 10.66 | 10.91 | 109,657 | +0.13(+1.21%) |
Sep 17, 2018 | 10.82 | 10.84 | 10.76 | 10.78 | 103,478 | -0.01(-0.09%) |
Sep 14, 2018 | 10.87 | 10.95 | 10.71 | 10.79 | 55,700 | -0.07(-0.60%) |
Sep 13, 2018 | 10.81 | 10.91 | 10.81 | 10.86 | 61,112 | +0.15(+1.40%) |
Sep 12, 2018 | 10.40 | 10.76 | 10.40 | 10.71 | 81,989 | +0.03(+0.28%) |
Sep 11, 2018 | 10.65 | 10.70 | 10.52 | 10.68 | 95,396 | -0.07(-0.70%) |
Sep 10, 2018 | 10.84 | 10.84 | 10.73 | 10.75 | 58,679 | -0.09(-0.83%) |
Sep 07, 2018 | 10.92 | 10.92 | 10.76 | 10.84 | 75,100 | -0.13(-1.19%) |
Sep 06, 2018 | 10.81 | 11.01 | 10.81 | 10.97 | 40,276 | -0.04(-0.36%) |
Sep 05, 2018 | 10.79 | 11.07 | 10.79 | 11.01 | 63,181 | -0.14(-1.26%) |
Sep 04, 2018 | 11.01 | 11.20 | 11.01 | 11.15 | 96,002 | -0.06(-0.54%) |
Aug 31, 2018 | 11.21 | 11.21 | 11.21 | 0 | -0.13(-1.15%) | |
Aug 30, 2018 | 11.32 | 11.42 | 11.25 | 11.34 | 66,267 | -0.13(-1.18%) |
Aug 29, 2018 | 11.50 | 11.50 | 11.41 | 11.47 | 12,555 | +0.00(+0.00%) |
Aug 28, 2018 | 11.60 | 11.63 | 11.44 | 11.47 | 72,449 | +0.00(+0.00%) |
Aug 27, 2018 | 11.54 | 11.54 | 11.44 | 11.47 | 41,052 | +0.17(+1.50%) |
Aug 24, 2018 | 11.47 | 11.47 | 11.26 | 11.30 | 39,600 | +0.07(+0.67%) |
Aug 23, 2018 | 11.29 | 11.30 | 11.20 | 11.23 | 16,916 | -0.19(-1.66%) |
Aug 22, 2018 | 11.41 | 11.43 | 11.36 | 11.42 | 22,564 | +0.07(+0.66%) |
Aug 21, 2018 | 11.33 | 11.36 | 11.30 | 11.35 | 32,021 | +0.01(+0.04%) |
Aug 20, 2018 | 11.29 | 11.34 | 11.25 | 11.34 | 66,599 | +0.02(+0.18%) |
Aug 17, 2018 | 11.18 | 11.33 | 11.12 | 11.32 | 25,200 | +0.11(+0.94%) |
Aug 16, 2018 | 11.02 | 11.26 | 11.02 | 11.21 | 65,559 | +0.07(+0.67%) |
Aug 15, 2018 | 11.19 | 11.19 | 11.01 | 11.14 | 59,284 | -0.23(-2.02%) |
Aug 14, 2018 | 11.21 | 11.38 | 11.21 | 11.37 | 72,976 | +0.06(+0.57%) |
Aug 13, 2018 | 11.34 | 11.36 | 11.28 | 11.30 | 75,983 | -0.09(-0.79%) |
Aug 10, 2018 | 11.43 | 11.44 | 11.34 | 11.39 | 121,800 | -0.14(-1.26%) |
Aug 09, 2018 | 11.57 | 11.64 | 11.54 | 11.54 | 35,599 | +0.06(+0.57%) |
Aug 08, 2018 | 11.48 | 11.51 | 11.40 | 11.47 | 73,221 | -0.19(-1.59%) |
Aug 07, 2018 | 11.45 | 11.70 | 11.45 | 11.66 | 49,034 | +0.20(+1.75%) |
Aug 06, 2018 | 11.49 | 11.49 | 11.40 | 11.46 | 16,828 | -0.10(-0.91%) |
Aug 03, 2018 | 11.52 | 11.60 | 11.51 | 11.56 | 53,100 | +0.08(+0.70%) |
Aug 02, 2018 | 11.42 | 11.49 | 11.39 | 11.48 | 31,355 | -0.14(-1.23%) |
Aug 01, 2018 | 11.68 | 11.71 | 11.56 | 11.63 | 36,255 | -0.17(-1.46%) |
Jul 31, 2018 | 11.75 | 11.80 | 11.67 | 11.80 | 52,304 | +0.10(+0.85%) |
Jul 30, 2018 | 11.74 | 11.77 | 11.69 | 11.70 | 72,517 | +0.03(+0.26%) |
Jul 27, 2018 | 11.73 | 11.74 | 11.64 | 11.67 | 34,100 | -0.05(-0.47%) |
Jul 26, 2018 | 11.80 | 11.80 | 11.67 | 11.72 | 29,742 | -0.12(-1.05%) |
Jul 25, 2018 | 11.72 | 11.85 | 11.68 | 11.85 | 36,616 | +0.07(+0.59%) |
Jul 24, 2018 | 11.76 | 11.79 | 11.76 | 11.78 | 86,988 | +0.33(+2.88%) |
Jul 23, 2018 | 11.50 | 11.51 | 11.45 | 11.45 | 14,097 | -0.04(-0.35%) |
Jul 20, 2018 | 11.38 | 11.52 | 11.38 | 11.49 | 102,928 | +0.26(+2.32%) |
Jul 19, 2018 | 11.35 | 11.35 | 11.21 | 11.23 | 97,382 | -0.15(-1.32%) |
Jul 18, 2018 | 11.30 | 11.40 | 11.30 | 11.38 | 100,021 | -0.07(-0.61%) |
Jul 17, 2018 | 11.39 | 11.47 | 11.37 | 11.45 | 39,712 | +0.00(+0.04%) |
Jul 16, 2018 | 11.46 | 11.49 | 11.41 | 11.45 | 60,230 | -0.09(-0.82%) |
Jul 13, 2018 | 11.60 | 11.65 | 11.45 | 11.54 | 39,232 | -0.14(-1.20%) |
Jul 12, 2018 | 11.64 | 11.68 | 11.62 | 11.68 | 42,469 | +0.15(+1.34%) |
Jul 11, 2018 | 11.60 | 11.62 | 11.50 | 11.53 | 45,203 | -0.23(-2.00%) |
Jul 10, 2018 | 11.80 | 11.80 | 11.71 | 11.76 | 67,427 | -0.06(-0.51%) |
Jul 09, 2018 | 11.82 | 11.74 | 11.82 | 58,846 | +0.08(+0.68%) | |
Jul 06, 2018 | 11.60 | 11.78 | 11.60 | 11.74 | 63,620 | +0.05(+0.43%) |
Jul 05, 2018 | 11.76 | 11.76 | 11.66 | 11.69 | 37,641 | +0.02(+0.17%) |
Jul 03, 2018 | 11.67 | 11.67 | 11.67 | 0 | -0.42(-3.47%) |