Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 11.28 | 11.33 | 11.28 | 11.30 | 12,871 | -0.03(-0.24%) |
Sep 27, 2018 | 11.30 | 11.37 | 11.30 | 11.33 | 13,107 | +0.01(+0.08%) |
Sep 26, 2018 | 11.33 | 11.39 | 11.32 | 11.32 | 29,625 | +0.00(+0.00%) |
Sep 25, 2018 | 11.36 | 11.37 | 11.32 | 11.32 | 6,570 | -0.09(-0.80%) |
Sep 24, 2018 | 11.42 | 11.45 | 11.38 | 11.41 | 14,256 | -0.05(-0.40%) |
Sep 21, 2018 | 11.45 | 11.50 | 11.45 | 11.45 | 30,692 | +0.04(+0.32%) |
Sep 20, 2018 | 11.40 | 11.43 | 11.39 | 11.42 | 18,502 | +0.03(+0.24%) |
Sep 19, 2018 | 11.35 | 11.40 | 11.35 | 11.39 | 18,319 | +0.01(+0.08%) |
Sep 18, 2018 | 11.34 | 11.40 | 11.34 | 11.38 | 6,965 | +0.07(+0.64%) |
Sep 17, 2018 | 11.29 | 11.34 | 11.29 | 11.31 | 10,051 | +0.05(+0.40%) |
Sep 14, 2018 | 11.32 | 11.32 | 11.24 | 11.26 | 16,281 | -0.03(-0.30%) |
Sep 13, 2018 | 11.31 | 11.34 | 11.30 | 11.30 | 17,136 | -0.05(-0.48%) |
Sep 12, 2018 | 11.30 | 11.35 | 11.29 | 11.35 | 12,845 | +0.01(+0.08%) |
Sep 11, 2018 | 11.31 | 11.34 | 11.28 | 11.34 | 11,193 | -0.05(-0.40%) |
Sep 10, 2018 | 11.37 | 11.41 | 11.36 | 11.39 | 14,983 | +0.11(+1.00%) |
Sep 07, 2018 | 11.30 | 11.34 | 11.26 | 11.27 | 13,599 | -0.11(-0.99%) |
Sep 06, 2018 | 11.39 | 11.42 | 11.35 | 11.39 | 155,897 | -0.01(-0.06%) |
Sep 05, 2018 | 11.39 | 11.40 | 11.36 | 11.39 | 15,638 | -0.07(-0.57%) |
Sep 04, 2018 | 11.43 | 11.46 | 11.39 | 11.46 | 11,768 | -0.07(-0.63%) |
Aug 31, 2018 | 11.53 | 11.53 | 11.53 | 0 | -0.07(-0.57%) | |
Aug 30, 2018 | 11.50 | 11.63 | 11.50 | 11.60 | 3,829 | -0.12(-1.05%) |
Aug 29, 2018 | 11.65 | 11.75 | 11.65 | 11.72 | 19,568 | +0.00(+0.00%) |
Aug 28, 2018 | 11.75 | 11.75 | 11.71 | 11.72 | 29,337 | +0.05(+0.43%) |
Aug 27, 2018 | 11.59 | 11.69 | 11.59 | 11.67 | 6,165 | +0.13(+1.14%) |
Aug 24, 2018 | 11.48 | 11.55 | 11.48 | 11.54 | 8,292 | +0.13(+1.15%) |
Aug 23, 2018 | 11.44 | 11.46 | 11.41 | 11.41 | 8,343 | -0.09(-0.78%) |
Aug 22, 2018 | 11.50 | 11.53 | 11.50 | 11.50 | 11,151 | -0.04(-0.36%) |
Aug 21, 2018 | 11.51 | 11.56 | 11.49 | 11.54 | 13,339 | +0.20(+1.75%) |
Aug 20, 2018 | 11.31 | 11.37 | 11.31 | 11.34 | 49,103 | +0.08(+0.72%) |
Aug 17, 2018 | 11.17 | 11.27 | 11.17 | 11.26 | 10,172 | +0.14(+1.22%) |
Aug 16, 2018 | 11.09 | 11.17 | 11.09 | 11.12 | 11,902 | -0.01(-0.08%) |
Aug 15, 2018 | 11.18 | 11.18 | 11.07 | 11.13 | 14,815 | -0.13(-1.12%) |
Aug 14, 2018 | 11.30 | 11.30 | 11.24 | 11.26 | 17,312 | -0.05(-0.40%) |
Aug 13, 2018 | 11.40 | 11.40 | 11.30 | 11.31 | 13,448 | -0.05(-0.48%) |
Aug 10, 2018 | 11.42 | 11.42 | 11.35 | 11.36 | 32,837 | -0.24(-2.10%) |
Aug 09, 2018 | 11.59 | 11.64 | 11.59 | 11.60 | 10,288 | +0.01(+0.08%) |
Aug 08, 2018 | 11.56 | 11.59 | 11.53 | 11.59 | 7,780 | +0.03(+0.23%) |
Aug 07, 2018 | 11.59 | 11.59 | 11.57 | 11.57 | 16,967 | +0.04(+0.31%) |
Aug 06, 2018 | 11.57 | 11.57 | 11.50 | 11.53 | 17,401 | -0.13(-1.12%) |
Aug 03, 2018 | 11.64 | 11.67 | 11.63 | 11.66 | 13,267 | -0.02(-0.19%) |
Aug 02, 2018 | 11.66 | 11.69 | 11.65 | 11.69 | 11,353 | -0.09(-0.79%) |
Aug 01, 2018 | 11.83 | 11.83 | 11.77 | 11.78 | 11,263 | -0.12(-1.00%) |
Jul 31, 2018 | 11.83 | 11.91 | 11.83 | 11.90 | 28,797 | +0.11(+0.96%) |
Jul 30, 2018 | 11.78 | 11.85 | 11.78 | 11.78 | 15,298 | +0.02(+0.15%) |
Jul 27, 2018 | 11.87 | 11.87 | 11.77 | 11.77 | 17,358 | +0.00(+0.00%) |
Jul 26, 2018 | 11.78 | 11.78 | 11.74 | 11.77 | 9,800 | -0.04(-0.32%) |
Jul 25, 2018 | 11.77 | 11.80 | 11.68 | 11.80 | 13,376 | +0.10(+0.87%) |
Jul 24, 2018 | 11.75 | 11.78 | 11.68 | 11.70 | 50,468 | -0.06(-0.54%) |
Jul 23, 2018 | 11.76 | 11.78 | 11.75 | 11.77 | 19,654 | +0.01(+0.08%) |
Jul 20, 2018 | 11.74 | 11.78 | 11.74 | 11.76 | 67,974 | +0.12(+1.01%) |
Jul 19, 2018 | 11.64 | 11.69 | 11.62 | 11.64 | 30,561 | -0.05(-0.39%) |
Jul 18, 2018 | 11.69 | 11.70 | 11.67 | 11.69 | 12,082 | -0.03(-0.23%) |
Jul 17, 2018 | 11.62 | 11.72 | 11.62 | 11.71 | 6,019 | +0.05(+0.39%) |
Jul 16, 2018 | 11.68 | 11.68 | 11.62 | 11.67 | 33,067 | +0.00(+0.00%) |
Jul 13, 2018 | 11.66 | 11.67 | 11.60 | 11.67 | 11,592 | +0.02(+0.16%) |
Jul 12, 2018 | 11.64 | 11.68 | 11.57 | 11.65 | 16,345 | +0.07(+0.63%) |
Jul 11, 2018 | 11.62 | 11.65 | 11.56 | 11.58 | 20,813 | -0.13(-1.09%) |
Jul 10, 2018 | 11.73 | 11.73 | 11.70 | 11.70 | 13,946 | -0.05(-0.38%) |
Jul 09, 2018 | 11.77 | 11.80 | 11.74 | 11.75 | 12,546 | +0.13(+1.09%) |
Jul 06, 2018 | 11.57 | 11.64 | 11.57 | 11.62 | 118,055 | +0.16(+1.42%) |
Jul 05, 2018 | 11.57 | 11.57 | 11.45 | 11.46 | 49,883 | +0.01(+0.08%) |
Jul 03, 2018 | 11.45 | 11.45 | 11.45 | 0 | +0.12(+1.04%) |