Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.55 | 10.59 | 10.51 | 10.55 | 21,138 | +0.00(+0.00%) |
Sep 27, 2018 | 10.55 | 10.55 | 10.47 | 10.55 | 17,195 | +0.04(+0.36%) |
Sep 26, 2018 | 10.59 | 10.59 | 10.47 | 10.51 | 12,870 | -0.08(-0.72%) |
Sep 25, 2018 | 10.59 | 10.67 | 10.55 | 10.59 | 25,556 | -0.08(-0.71%) |
Sep 24, 2018 | 10.74 | 10.74 | 10.66 | 10.66 | 15,231 | -0.04(-0.36%) |
Sep 21, 2018 | 10.66 | 10.82 | 10.62 | 10.70 | 72,081 | -0.04(-0.35%) |
Sep 20, 2018 | 10.70 | 10.82 | 10.70 | 10.74 | 21,234 | +0.08(+0.71%) |
Sep 19, 2018 | 10.85 | 10.93 | 10.66 | 10.66 | 34,333 | -0.11(-1.06%) |
Sep 18, 2018 | 10.89 | 10.97 | 10.74 | 10.78 | 18,126 | -0.19(-1.74%) |
Sep 17, 2018 | 11.08 | 11.08 | 10.97 | 10.97 | 9,504 | -0.04(-0.35%) |
Sep 14, 2018 | 11.08 | 11.08 | 10.97 | 11.01 | 17,331 | -0.04(-0.34%) |
Sep 13, 2018 | 11.20 | 11.20 | 11.04 | 11.04 | 10,918 | -0.08(-0.69%) |
Sep 12, 2018 | 11.20 | 11.20 | 10.97 | 11.12 | 26,779 | -0.08(-0.68%) |
Sep 11, 2018 | 11.20 | 11.27 | 11.16 | 11.20 | 9,475 | -0.08(-0.68%) |
Sep 10, 2018 | 11.31 | 11.42 | 11.20 | 11.27 | 8,770 | +0.08(+0.68%) |
Sep 07, 2018 | 11.20 | 11.27 | 11.12 | 11.20 | 10,766 | -0.04(-0.34%) |
Sep 06, 2018 | 11.31 | 11.31 | 11.08 | 11.23 | 10,726 | +0.04(+0.34%) |
Sep 05, 2018 | 11.27 | 11.27 | 11.16 | 11.20 | 8,938 | -0.08(-0.68%) |
Sep 04, 2018 | 11.31 | 11.39 | 11.20 | 11.27 | 8,567 | -0.04(-0.34%) |
Aug 31, 2018 | 11.31 | 11.31 | 11.31 | 0 | +0.08(+0.68%) | |
Aug 30, 2018 | 11.31 | 11.35 | 11.16 | 11.23 | 11,101 | -0.08(-0.67%) |
Aug 29, 2018 | 11.12 | 11.46 | 11.12 | 11.31 | 12,911 | +0.11(+1.02%) |
Aug 28, 2018 | 11.42 | 11.42 | 11.12 | 11.20 | 20,723 | -0.15(-1.34%) |
Aug 27, 2018 | 11.39 | 11.42 | 11.35 | 11.35 | 18,569 | +0.04(+0.34%) |
Aug 24, 2018 | 11.42 | 11.46 | 11.27 | 11.31 | 47,529 | -0.08(-0.67%) |
Aug 23, 2018 | 11.35 | 11.50 | 11.32 | 11.39 | 45,479 | +0.04(+0.34%) |
Aug 22, 2018 | 11.39 | 11.42 | 11.27 | 11.35 | 29,147 | +0.00(+0.00%) |
Aug 21, 2018 | 11.46 | 11.50 | 11.35 | 11.35 | 94,093 | -0.08(-0.67%) |
Aug 20, 2018 | 11.42 | 11.42 | 11.27 | 11.42 | 40,984 | +0.11(+1.01%) |
Aug 17, 2018 | 11.31 | 11.46 | 11.27 | 11.31 | 40,833 | -0.08(-0.67%) |
Aug 16, 2018 | 11.23 | 11.50 | 11.23 | 11.39 | 22,558 | +0.27(+2.40%) |
Aug 15, 2018 | 11.35 | 11.50 | 11.12 | 11.12 | 13,770 | -0.34(-2.99%) |
Aug 14, 2018 | 11.35 | 11.46 | 11.35 | 11.46 | 12,576 | +0.19(+1.69%) |
Aug 13, 2018 | 11.35 | 11.35 | 11.18 | 11.27 | 15,253 | +0.00(+0.00%) |
Aug 10, 2018 | 11.23 | 11.39 | 11.23 | 11.27 | 6,170 | -0.08(-0.67%) |
Aug 09, 2018 | 11.27 | 11.39 | 11.23 | 11.35 | 8,414 | +0.06(+0.51%) |
Aug 08, 2018 | 11.23 | 11.32 | 11.23 | 11.29 | 46,863 | +0.06(+0.51%) |
Aug 07, 2018 | 11.12 | 11.31 | 11.12 | 11.23 | 22,920 | +0.04(+0.34%) |
Aug 06, 2018 | 11.27 | 11.39 | 11.04 | 11.20 | 32,231 | +0.00(+0.00%) |
Aug 03, 2018 | 11.31 | 11.31 | 11.01 | 11.20 | 22,845 | -0.20(-1.74%) |
Aug 02, 2018 | 11.32 | 11.39 | 11.24 | 11.39 | 20,097 | +0.15(+1.34%) |
Aug 01, 2018 | 11.36 | 11.39 | 11.17 | 11.24 | 11,658 | +0.00(+0.00%) |
Jul 31, 2018 | 11.43 | 11.43 | 11.21 | 11.24 | 13,790 | +0.04(+0.34%) |
Jul 30, 2018 | 11.21 | 11.39 | 11.17 | 11.21 | 17,289 | +0.08(+0.68%) |
Jul 27, 2018 | 11.28 | 11.28 | 10.98 | 11.13 | 20,408 | -0.15(-1.34%) |
Jul 26, 2018 | 11.36 | 11.02 | 11.28 | 27,632 | +0.26(+2.40%) | |
Jul 25, 2018 | 11.28 | 11.28 | 11.02 | 11.02 | 31,267 | -0.26(-2.34%) |
Jul 24, 2018 | 11.47 | 11.47 | 11.28 | 11.28 | 13,981 | -0.11(-0.99%) |
Jul 23, 2018 | 11.32 | 11.47 | 11.28 | 11.39 | 45,835 | +0.00(+0.00%) |
Jul 20, 2018 | 11.43 | 11.25 | 11.39 | 13,654 | +0.11(+1.00%) | |
Jul 19, 2018 | 11.24 | 11.47 | 11.24 | 11.28 | 10,788 | -0.04(-0.33%) |
Jul 18, 2018 | 11.28 | 11.39 | 11.24 | 11.32 | 31,827 | +0.04(+0.33%) |
Jul 17, 2018 | 11.43 | 11.43 | 11.24 | 11.28 | 11,485 | -0.11(-0.99%) |
Jul 16, 2018 | 11.39 | 11.54 | 11.32 | 11.39 | 34,143 | +0.04(+0.33%) |
Jul 13, 2018 | 11.58 | 11.58 | 11.36 | 11.36 | 13,620 | -0.15(-1.31%) |
Jul 12, 2018 | 11.51 | 11.54 | 11.39 | 11.51 | 26,865 | -0.04(-0.33%) |
Jul 11, 2018 | 11.70 | 11.70 | 11.54 | 11.54 | 7,865 | -0.11(-0.97%) |
Jul 10, 2018 | 11.85 | 11.85 | 11.58 | 11.66 | 13,948 | -0.13(-1.12%) |
Jul 09, 2018 | 11.28 | 11.85 | 11.28 | 11.79 | 28,454 | +0.34(+2.96%) |
Jul 06, 2018 | 11.51 | 11.54 | 11.39 | 11.45 | 21,651 | -0.06(-0.49%) |
Jul 05, 2018 | 11.58 | 11.62 | 11.51 | 11.51 | 22,098 | -0.02(-0.16%) |
Jul 03, 2018 | 11.53 | 11.53 | 11.53 | 0 | -0.09(-0.81%) |