Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 11.64 | 11.64 | 11.64 | 0 | -0.01(-0.07%) | |
Aug 30, 2018 | 11.64 | 11.64 | 11.60 | 11.64 | 48,309 | +0.02(+0.21%) |
Aug 29, 2018 | 11.61 | 11.65 | 11.59 | 11.62 | 96,854 | +0.01(+0.07%) |
Aug 28, 2018 | 11.61 | 11.63 | 11.61 | 11.61 | 36,456 | -0.01(-0.07%) |
Aug 27, 2018 | 11.61 | 11.64 | 11.60 | 11.62 | 28,225 | -0.01(-0.07%) |
Aug 24, 2018 | 11.71 | 11.72 | 11.63 | 11.63 | 54,282 | -0.05(-0.43%) |
Aug 23, 2018 | 11.64 | 11.72 | 11.59 | 11.68 | 47,150 | +0.07(+0.64%) |
Aug 22, 2018 | 11.62 | 11.64 | 11.59 | 11.60 | 48,059 | -0.04(-0.35%) |
Aug 21, 2018 | 11.61 | 11.67 | 11.60 | 11.64 | 44,264 | +0.05(+0.43%) |
Aug 20, 2018 | 11.59 | 11.66 | 11.59 | 11.59 | 35,884 | +0.02(+0.14%) |
Aug 17, 2018 | 11.64 | 11.66 | 11.58 | 11.58 | 49,911 | -0.10(-0.85%) |
Aug 16, 2018 | 11.71 | 11.73 | 11.59 | 11.68 | 44,695 | -0.04(-0.37%) |
Aug 15, 2018 | 11.73 | 11.73 | 11.65 | 11.72 | 35,356 | -0.01(-0.13%) |
Aug 14, 2018 | 11.78 | 11.93 | 11.71 | 11.73 | 73,961 | -0.05(-0.39%) |
Aug 13, 2018 | 11.55 | 11.89 | 11.55 | 11.78 | 70,600 | +0.21(+1.83%) |
Aug 10, 2018 | 11.53 | 11.59 | 11.50 | 11.57 | 36,711 | -0.06(-0.49%) |
Aug 09, 2018 | 11.48 | 11.63 | 11.48 | 11.63 | 50,017 | +0.12(+1.07%) |
Aug 08, 2018 | 11.50 | 11.54 | 11.45 | 11.50 | 56,703 | +0.06(+0.50%) |
Aug 07, 2018 | 11.52 | 11.52 | 11.45 | 11.45 | 39,900 | -0.08(-0.71%) |
Aug 06, 2018 | 11.44 | 11.56 | 11.44 | 11.53 | 90,468 | +0.10(+0.86%) |
Aug 03, 2018 | 11.43 | 11.48 | 11.40 | 11.43 | 37,321 | +0.02(+0.14%) |
Aug 02, 2018 | 11.41 | 11.41 | 11.34 | 11.41 | 37,617 | +0.04(+0.36%) |
Aug 01, 2018 | 11.40 | 11.40 | 11.32 | 11.37 | 60,028 | -0.02(-0.22%) |
Jul 31, 2018 | 11.34 | 11.40 | 11.34 | 11.40 | 24,223 | +0.05(+0.43%) |
Jul 30, 2018 | 11.37 | 11.40 | 11.32 | 11.35 | 66,420 | +0.00(+0.00%) |
Jul 27, 2018 | 11.40 | 11.42 | 11.34 | 11.35 | 48,175 | -0.04(-0.36%) |
Jul 26, 2018 | 11.46 | 11.47 | 11.37 | 11.39 | 86,821 | -0.02(-0.22%) |
Jul 25, 2018 | 11.48 | 11.48 | 11.40 | 11.41 | 61,889 | -0.01(-0.07%) |
Jul 24, 2018 | 11.40 | 11.42 | 11.38 | 11.42 | 47,964 | -0.01(-0.07%) |
Jul 23, 2018 | 11.40 | 11.43 | 11.36 | 11.43 | 55,162 | +0.06(+0.50%) |
Jul 20, 2018 | 11.37 | 11.40 | 11.34 | 11.37 | 54,751 | +0.01(+0.07%) |
Jul 19, 2018 | 11.33 | 11.38 | 11.32 | 11.36 | 44,868 | -0.01(-0.07%) |
Jul 18, 2018 | 11.36 | 11.37 | 11.31 | 11.37 | 38,349 | +0.05(+0.43%) |
Jul 17, 2018 | 11.26 | 11.32 | 11.24 | 11.32 | 46,597 | +0.07(+0.58%) |
Jul 16, 2018 | 11.21 | 11.26 | 11.18 | 11.26 | 85,743 | +0.07(+0.59%) |
Jul 13, 2018 | 11.14 | 11.19 | 11.12 | 11.19 | 64,910 | +0.09(+0.81%) |
Jul 12, 2018 | 11.09 | 11.13 | 11.09 | 11.10 | 35,400 | +0.02(+0.16%) |
Jul 11, 2018 | 11.12 | 11.12 | 11.07 | 11.08 | 76,512 | +0.02(+0.15%) |
Jul 10, 2018 | 11.13 | 11.17 | 11.07 | 11.07 | 80,496 | -0.03(-0.29%) |
Jul 09, 2018 | 11.12 | 11.13 | 11.10 | 11.10 | 69,550 | -0.03(-0.29%) |
Jul 06, 2018 | 11.14 | 11.15 | 11.12 | 11.13 | 47,139 | -0.01(-0.07%) |
Jul 05, 2018 | 11.13 | 11.18 | 11.11 | 11.14 | 45,457 | -0.02(-0.15%) |
Jul 03, 2018 | 11.16 | 11.16 | 11.16 | 0 | +0.02(+0.15%) | |
Jul 02, 2018 | 11.19 | 11.22 | 11.15 | 11.14 | 54,300 | +0.00(+0.00%) |
Jun 29, 2018 | 11.17 | 11.19 | 11.14 | 11.14 | 60,267 | -0.01(-0.07%) |
Jun 28, 2018 | 11.12 | 11.17 | 11.12 | 11.15 | 46,230 | +0.06(+0.52%) |
Jun 27, 2018 | 11.08 | 11.10 | 11.07 | 11.09 | 38,830 | +0.02(+0.15%) |
Jun 26, 2018 | 11.08 | 11.08 | 11.07 | 11.08 | 33,647 | +0.01(+0.07%) |
Jun 25, 2018 | 11.08 | 11.10 | 11.07 | 11.07 | 89,599 | -0.05(-0.44%) |
Jun 22, 2018 | 11.02 | 11.12 | 11.02 | 11.12 | 40,684 | +0.09(+0.81%) |
Jun 21, 2018 | 11.03 | 11.05 | 11.03 | 11.03 | 77,862 | -0.01(-0.07%) |
Jun 20, 2018 | 11.07 | 11.09 | 11.03 | 11.03 | 64,367 | -0.06(-0.51%) |
Jun 19, 2018 | 11.00 | 11.09 | 10.99 | 11.09 | 170,567 | +0.11(+1.04%) |
Jun 18, 2018 | 10.99 | 10.99 | 10.98 | 10.98 | 72,280 | -0.01(-0.07%) |
Jun 15, 2018 | 11.01 | 10.99 | 10.99 | 70,911 | -0.02(-0.22%) | |
Jun 14, 2018 | 11.03 | 11.07 | 11.01 | 11.01 | 65,671 | -0.05(-0.43%) |
Jun 13, 2018 | 11.06 | 11.09 | 11.02 | 11.06 | 84,079 | -0.01(-0.07%) |
Jun 12, 2018 | 11.07 | 11.07 | 11.02 | 11.07 | 62,813 | +0.00(+0.00%) |
Jun 11, 2018 | 11.12 | 11.12 | 11.04 | 11.07 | 64,119 | -0.07(-0.66%) |
Jun 08, 2018 | 11.11 | 11.14 | 11.11 | 11.14 | 63,983 | +0.04(+0.37%) |
Jun 07, 2018 | 11.16 | 11.16 | 11.07 | 11.10 | 41,411 | -0.04(-0.36%) |
Jun 06, 2018 | 11.19 | 11.13 | 11.14 | 65,653 | -0.05(-0.44%) | |
Jun 05, 2018 | 11.07 | 11.22 | 11.07 | 11.19 | 97,614 | +0.12(+1.06%) |
Jun 04, 2018 | 11.15 | 11.16 | 11.05 | 11.07 | 135,827 | -0.11(-0.98%) |