Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2018 | 10.22 | 10.22 | 10.22 | 0 | +0.05(+0.51%) | |
Oct 16, 2018 | 10.24 | 10.32 | 10.17 | 10.17 | 1,681,426 | -0.06(-0.59%) |
Oct 15, 2018 | 10.17 | 10.26 | 10.10 | 10.23 | 887,609 | +0.20(+1.99%) |
Oct 12, 2018 | 10.10 | 10.15 | 10.03 | 10.03 | 6,400 | -0.12(-1.18%) |
Oct 11, 2018 | 10.13 | 10.15 | 10.04 | 10.15 | 23,849 | -0.02(-0.20%) |
Oct 10, 2018 | 10.17 | 10.17 | 10.13 | 10.17 | 1,902 | +0.02(+0.20%) |
Oct 09, 2018 | 10.14 | 10.15 | 10.14 | 10.15 | 6,813 | +0.01(+0.06%) |
Oct 08, 2018 | 10.10 | 10.17 | 10.10 | 10.14 | 9,899 | +0.01(+0.14%) |
Oct 05, 2018 | 10.17 | 10.19 | 10.10 | 10.13 | 26,800 | -0.02(-0.17%) |
Oct 04, 2018 | 10.19 | 10.19 | 10.12 | 10.15 | 44,810 | -0.03(-0.33%) |
Oct 03, 2018 | 10.18 | 10.19 | 10.17 | 10.18 | 25,202 | +0.03(+0.30%) |
Oct 02, 2018 | 10.20 | 10.25 | 10.15 | 10.15 | 70,109 | -0.02(-0.20%) |
Oct 01, 2018 | 10.21 | 10.21 | 10.17 | 10.17 | 7,078 | -0.02(-0.20%) |
Sep 28, 2018 | 10.22 | 10.25 | 10.18 | 10.19 | 34,700 | +0.01(+0.10%) |
Sep 27, 2018 | 10.18 | 10.20 | 10.18 | 10.18 | 14,672 | +0.00(+0.00%) |
Sep 26, 2018 | 10.20 | 10.21 | 10.18 | 10.18 | 21,085 | +0.00(+0.00%) |
Sep 25, 2018 | 10.19 | 10.23 | 10.18 | 10.18 | 67,320 | +0.01(+0.07%) |
Sep 24, 2018 | 10.18 | 10.20 | 10.16 | 10.17 | 32,397 | +0.02(+0.23%) |
Sep 21, 2018 | 10.17 | 10.18 | 10.14 | 10.15 | 30,500 | -0.04(-0.39%) |
Sep 20, 2018 | 10.16 | 10.20 | 10.15 | 10.19 | 2,329 | -0.04(-0.39%) |
Sep 19, 2018 | 10.23 | 10.23 | 10.23 | 10.23 | 167 | +0.12(+1.19%) |
Sep 18, 2018 | 10.13 | 10.20 | 10.11 | 10.11 | 543 | -0.03(-0.30%) |
Sep 17, 2018 | 10.15 | 10.15 | 10.14 | 10.14 | 3,230 | -0.01(-0.10%) |
Sep 14, 2018 | 10.20 | 10.20 | 10.15 | 10.15 | 25,600 | +0.01(+0.10%) |
Sep 13, 2018 | 10.25 | 10.25 | 10.14 | 10.14 | 1,036 | -0.03(-0.29%) |
Sep 12, 2018 | 10.17 | 10.17 | 10.17 | 10.17 | 69 | +0.00(+0.00%) |
Sep 11, 2018 | 10.17 | 10.17 | 10.17 | 10.17 | 210 | +0.02(+0.20%) |
Sep 10, 2018 | 10.23 | 10.23 | 10.15 | 10.15 | 78,808 | +0.01(+0.10%) |
Sep 07, 2018 | 10.17 | 10.18 | 10.14 | 10.14 | 1,200 | +0.09(+0.90%) |
Sep 06, 2018 | 10.25 | 10.25 | 10.05 | 10.05 | 427 | -0.13(-1.28%) |
Sep 05, 2018 | 10.18 | 10.18 | 10.18 | 10.18 | 67 | +0.00(+0.00%) |
Sep 04, 2018 | 10.20 | 10.25 | 10.16 | 10.18 | 38,008 | -0.08(-0.78%) |
Aug 31, 2018 | 10.26 | 10.26 | 10.26 | 0 | +0.21(+2.09%) | |
Aug 30, 2018 | 10.15 | 10.20 | 10.05 | 10.05 | 1,067,936 | -0.07(-0.69%) |
Aug 29, 2018 | 10.12 | 10.12 | 10.12 | 10.12 | 198 | -0.07(-0.69%) |
Aug 28, 2018 | 10.19 | 10.19 | 10.19 | 10.19 | 108 | +0.12(+1.19%) |
Aug 27, 2018 | 10.12 | 10.12 | 10.07 | 10.07 | 608 | -0.05(-0.49%) |
Aug 24, 2018 | 10.12 | 10.12 | 10.11 | 10.12 | 600 | +0.04(+0.40%) |
Aug 23, 2018 | 10.11 | 10.14 | 10.08 | 10.08 | 2,788 | -0.02(-0.20%) |
Aug 22, 2018 | 10.10 | 10.10 | 10.10 | 10.10 | 303 | -0.01(-0.10%) |
Aug 21, 2018 | 10.11 | 10.11 | 10.11 | 10.11 | 244 | +0.01(+0.10%) |
Aug 20, 2018 | 10.10 | 10.13 | 10.05 | 10.10 | 115,542 | +0.01(+0.10%) |
Aug 17, 2018 | 10.10 | 10.10 | 10.09 | 10.09 | 32,700 | -0.01(-0.10%) |
Aug 16, 2018 | 10.10 | 10.10 | 10.09 | 10.10 | 1,992 | +0.01(+0.10%) |
Aug 15, 2018 | 10.08 | 10.11 | 10.08 | 10.09 | 159,750 | -0.03(-0.30%) |
Aug 14, 2018 | 10.11 | 10.14 | 10.05 | 10.12 | 19,350 | +0.13(+1.30%) |
Aug 13, 2018 | 10.10 | 10.10 | 9.990 | 9.990 | 2,152 | -0.14(-1.38%) |
Aug 10, 2018 | 10.08 | 10.13 | 10.08 | 10.13 | 2,400 | +0.01(+0.10%) |
Aug 09, 2018 | 10.09 | 10.12 | 10.09 | 10.12 | 15,967 | +0.00(+0.00%) |
Aug 08, 2018 | 10.10 | 10.13 | 10.10 | 10.12 | 100,449 | +0.02(+0.25%) |
Aug 07, 2018 | 10.13 | 10.13 | 10.10 | 10.10 | 67,023 | -0.04(-0.35%) |
Aug 06, 2018 | 10.15 | 10.15 | 10.11 | 10.13 | 6,590 | +0.01(+0.10%) |
Aug 03, 2018 | 10.15 | 10.15 | 10.12 | 10.12 | 1,200 | +0.00(+0.00%) |
Aug 02, 2018 | 10.13 | 10.13 | 10.11 | 10.12 | 42,936 | -0.01(-0.10%) |