Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 10.06 | 10.06 | 10.06 | 0 | +0.01(+0.11%) | |
Aug 30, 2018 | 10.03 | 10.06 | 10.03 | 10.05 | 1,651,982 | +0.01(+0.12%) |
Aug 29, 2018 | 10.04 | 10.07 | 10.03 | 10.03 | 2,289,584 | -0.03(-0.29%) |
Aug 28, 2018 | 10.06 | 10.08 | 10.05 | 10.06 | 2,179,974 | +0.01(+0.11%) |
Aug 27, 2018 | 10.02 | 10.05 | 9.995 | 10.05 | 3,480,135 | +0.03(+0.29%) |
Aug 24, 2018 | 10.02 | 10.03 | 10.00 | 10.02 | 3,373,652 | +0.02(+0.17%) |
Aug 23, 2018 | 10.00 | 10.02 | 9.969 | 10.01 | 1,946,986 | +0.03(+0.35%) |
Aug 22, 2018 | 10.01 | 10.02 | 9.966 | 9.971 | 1,967,337 | -0.02(-0.23%) |
Aug 21, 2018 | 9.995 | 10.02 | 9.954 | 9.995 | 2,083,187 | +0.02(+0.23%) |
Aug 20, 2018 | 10.00 | 10.02 | 9.928 | 9.971 | 2,861,349 | -0.02(-0.23%) |
Aug 17, 2018 | 10.01 | 10.02 | 9.960 | 9.995 | 3,484,753 | -0.02(-0.23%) |
Aug 16, 2018 | 10.02 | 10.03 | 10.01 | 10.02 | 1,520,785 | +0.00(+0.00%) |
Aug 15, 2018 | 10.01 | 10.02 | 9.966 | 10.02 | 3,004,623 | +0.02(+0.23%) |
Aug 14, 2018 | 10.00 | 10.02 | 9.983 | 9.995 | 1,991,850 | +0.00(+0.00%) |
Aug 13, 2018 | 9.995 | 10.04 | 9.966 | 9.995 | 1,939,726 | +0.00(+0.00%) |
Aug 10, 2018 | 10.01 | 10.03 | 9.966 | 9.995 | 1,882,988 | +0.00(+0.00%) |
Aug 09, 2018 | 10.01 | 10.03 | 9.989 | 9.995 | 1,716,707 | -0.01(-0.06%) |
Aug 08, 2018 | 10.01 | 10.03 | 9.989 | 10.00 | 1,725,971 | -0.03(-0.29%) |
Aug 07, 2018 | 10.05 | 10.06 | 9.995 | 10.03 | 1,955,930 | +0.02(+0.17%) |
Aug 06, 2018 | 9.989 | 10.05 | 9.966 | 10.01 | 1,750,724 | +0.05(+0.52%) |
Aug 03, 2018 | 9.925 | 9.977 | 9.891 | 9.960 | 2,344,405 | +0.03(+0.29%) |
Aug 02, 2018 | 9.868 | 9.977 | 9.845 | 9.931 | 2,560,722 | +0.02(+0.23%) |
Aug 01, 2018 | 9.764 | 9.925 | 9.655 | 9.908 | 4,151,396 | +0.20(+2.08%) |
Jul 31, 2018 | 9.666 | 9.724 | 9.620 | 9.706 | 2,624,777 | +0.04(+0.42%) |
Jul 30, 2018 | 9.706 | 9.730 | 9.655 | 9.666 | 3,243,587 | -0.03(-0.36%) |
Jul 27, 2018 | 9.735 | 9.793 | 9.695 | 9.701 | 2,187,822 | -0.02(-0.24%) |
Jul 26, 2018 | 9.741 | 9.753 | 9.698 | 9.724 | 2,907,281 | -0.01(-0.12%) |
Jul 25, 2018 | 9.730 | 9.770 | 9.712 | 9.735 | 2,015,700 | +0.02(+0.18%) |
Jul 24, 2018 | 9.770 | 9.770 | 9.689 | 9.718 | 1,737,958 | +0.00(+0.00%) |
Jul 23, 2018 | 9.764 | 9.822 | 9.706 | 9.718 | 2,345,629 | -0.01(-0.06%) |
Jul 20, 2018 | 9.741 | 9.776 | 9.706 | 9.724 | 1,371,276 | -0.01(-0.12%) |
Jul 19, 2018 | 9.753 | 9.787 | 9.724 | 9.735 | 2,360,077 | -0.03(-0.30%) |
Jul 18, 2018 | 9.660 | 9.776 | 9.655 | 9.764 | 2,076,756 | +0.11(+1.13%) |
Jul 17, 2018 | 9.545 | 9.678 | 9.545 | 9.655 | 2,015,416 | +0.05(+0.54%) |
Jul 16, 2018 | 9.545 | 9.609 | 9.522 | 9.603 | 1,849,351 | +0.07(+0.79%) |
Jul 13, 2018 | 9.539 | 9.551 | 9.494 | 9.528 | 1,353,689 | -0.01(-0.06%) |
Jul 12, 2018 | 9.586 | 9.591 | 9.528 | 9.534 | 2,038,334 | -0.04(-0.42%) |
Jul 11, 2018 | 9.557 | 9.603 | 9.554 | 9.574 | 2,848,363 | +0.01(+0.12%) |
Jul 10, 2018 | 9.557 | 9.574 | 9.539 | 9.562 | 3,707,776 | +0.02(+0.18%) |
Jul 09, 2018 | 9.557 | 9.557 | 9.534 | 9.545 | 3,391,360 | +0.04(+0.42%) |
Jul 06, 2018 | 9.493 | 9.525 | 9.488 | 9.505 | 3,264,761 | +0.01(+0.06%) |
Jul 05, 2018 | 9.505 | 9.511 | 9.459 | 9.499 | 2,264,600 | +0.02(+0.24%) |
Jul 03, 2018 | 9.476 | 9.476 | 9.476 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 9.476 | 9.499 | 9.401 | 9.476 | 5,495,791 | +0.00(+0.00%) |
Jun 29, 2018 | 9.586 | 9.465 | 9.476 | 6,243,317 | +0.00(+0.00%) | |
Jun 28, 2018 | 9.499 | 9.508 | 9.395 | 9.476 | 3,610,860 | -0.02(-0.24%) |
Jun 27, 2018 | 9.574 | 9.629 | 9.493 | 9.499 | 6,179,280 | -0.07(-0.72%) |
Jun 26, 2018 | 9.586 | 9.620 | 9.557 | 9.568 | 2,359,154 | -0.01(-0.06%) |
Jun 25, 2018 | 9.539 | 9.666 | 9.539 | 9.574 | 3,599,368 | +0.03(+0.36%) |
Jun 22, 2018 | 9.672 | 9.689 | 9.534 | 9.539 | 5,098,640 | -0.12(-1.19%) |
Jun 21, 2018 | 9.660 | 9.672 | 9.591 | 9.655 | 2,690,457 | +0.00(+0.00%) |
Jun 20, 2018 | 9.660 | 9.666 | 9.632 | 9.655 | 1,888,934 | +0.01(+0.12%) |
Jun 19, 2018 | 9.637 | 9.660 | 9.614 | 9.643 | 1,845,568 | +0.01(+0.06%) |
Jun 18, 2018 | 9.643 | 9.695 | 9.626 | 9.637 | 2,049,390 | -0.01(-0.06%) |
Jun 15, 2018 | 9.660 | 9.643 | 9.643 | 2,470,517 | +0.00(+0.00%) | |
Jun 14, 2018 | 9.516 | 9.686 | 9.511 | 9.643 | 4,029,749 | +0.13(+1.39%) |
Jun 13, 2018 | 9.528 | 9.539 | 9.421 | 9.511 | 3,844,218 | -0.01(-0.12%) |
Jun 12, 2018 | 9.584 | 9.606 | 9.511 | 9.522 | 3,646,746 | -0.05(-0.53%) |
Jun 11, 2018 | 9.623 | 9.634 | 9.573 | 9.573 | 2,793,982 | -0.05(-0.53%) |
Jun 08, 2018 | 9.595 | 9.623 | 9.587 | 9.623 | 3,253,936 | +0.01(+0.12%) |
Jun 07, 2018 | 9.544 | 9.621 | 9.511 | 9.612 | 5,240,864 | +0.05(+0.47%) |
Jun 06, 2018 | 9.533 | 9.567 | 9.488 | 9.567 | 2,270,911 | +0.03(+0.35%) |
Jun 05, 2018 | 9.556 | 9.561 | 9.471 | 9.533 | 3,189,580 | -0.03(-0.29%) |
Jun 04, 2018 | 9.544 | 9.567 | 9.499 | 9.561 | 6,275,020 | +0.03(+0.30%) |