Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 10.63 | 10.63 | 10.63 | 0 | +0.05(+0.51%) | |
Aug 30, 2018 | 10.48 | 10.65 | 10.48 | 10.58 | 2,383,093 | +0.05(+0.52%) |
Aug 29, 2018 | 10.54 | 10.61 | 10.50 | 10.52 | 1,629,484 | -0.01(-0.09%) |
Aug 28, 2018 | 10.52 | 10.57 | 10.48 | 10.53 | 1,658,813 | +0.03(+0.26%) |
Aug 27, 2018 | 10.42 | 10.62 | 10.41 | 10.50 | 1,492,862 | +0.08(+0.78%) |
Aug 24, 2018 | 10.49 | 10.53 | 10.42 | 10.42 | 1,078,542 | -0.04(-0.35%) |
Aug 23, 2018 | 10.53 | 10.59 | 10.40 | 10.46 | 1,696,815 | -0.14(-1.28%) |
Aug 22, 2018 | 10.61 | 10.66 | 10.52 | 10.59 | 1,568,978 | -0.01(-0.09%) |
Aug 21, 2018 | 10.59 | 10.80 | 10.58 | 10.60 | 3,867,642 | +0.01(+0.09%) |
Aug 20, 2018 | 10.57 | 10.66 | 10.55 | 10.59 | 2,109,087 | +0.03(+0.26%) |
Aug 17, 2018 | 10.38 | 10.62 | 10.38 | 10.57 | 1,639,367 | +0.18(+1.75%) |
Aug 16, 2018 | 10.19 | 10.40 | 10.18 | 10.39 | 1,706,395 | +0.22(+2.14%) |
Aug 15, 2018 | 10.14 | 10.21 | 10.01 | 10.17 | 2,111,283 | +0.02(+0.18%) |
Aug 14, 2018 | 10.12 | 10.20 | 10.12 | 10.15 | 1,472,610 | +0.05(+0.45%) |
Aug 13, 2018 | 10.26 | 10.30 | 10.09 | 10.10 | 1,720,468 | -0.20(-1.94%) |
Aug 10, 2018 | 10.31 | 10.41 | 10.25 | 10.30 | 2,005,165 | -0.11(-1.04%) |
Aug 09, 2018 | 10.17 | 10.48 | 10.17 | 10.41 | 2,600,105 | +0.22(+2.14%) |
Aug 08, 2018 | 10.24 | 10.24 | 10.14 | 10.20 | 1,245,441 | +0.01(+0.09%) |
Aug 07, 2018 | 10.18 | 10.28 | 10.13 | 10.19 | 1,436,362 | +0.04(+0.36%) |
Aug 06, 2018 | 10.19 | 10.26 | 10.13 | 10.15 | 2,046,435 | -0.05(-0.44%) |
Aug 03, 2018 | 10.10 | 10.23 | 10.03 | 10.20 | 1,691,183 | +0.04(+0.36%) |
Aug 02, 2018 | 10.17 | 10.25 | 10.11 | 10.16 | 2,110,018 | -0.04(-0.36%) |
Aug 01, 2018 | 10.27 | 10.39 | 10.17 | 10.20 | 1,885,283 | -0.05(-0.44%) |
Jul 31, 2018 | 10.31 | 10.37 | 10.15 | 10.24 | 2,994,140 | -0.01(-0.09%) |
Jul 30, 2018 | 10.49 | 10.54 | 10.06 | 10.25 | 3,224,162 | -0.21(-2.00%) |
Jul 27, 2018 | 10.31 | 10.49 | 10.31 | 10.46 | 3,082,054 | +0.11(+1.05%) |
Jul 26, 2018 | 10.47 | 10.17 | 10.35 | 4,876,211 | +0.15(+1.51%) | |
Jul 25, 2018 | 10.74 | 10.79 | 10.03 | 10.20 | 7,261,020 | -0.47(-4.42%) |
Jul 24, 2018 | 10.73 | 10.77 | 10.59 | 10.67 | 2,011,444 | -0.06(-0.59%) |
Jul 23, 2018 | 10.62 | 10.75 | 10.58 | 10.73 | 1,592,511 | +0.10(+0.94%) |
Jul 20, 2018 | 10.72 | 10.73 | 10.62 | 10.63 | 1,755,300 | -0.08(-0.76%) |
Jul 19, 2018 | 10.71 | 10.76 | 10.56 | 10.71 | 2,279,403 | -0.06(-0.59%) |
Jul 18, 2018 | 10.58 | 10.80 | 10.55 | 10.78 | 1,368,330 | +0.19(+1.80%) |
Jul 17, 2018 | 10.57 | 10.66 | 10.52 | 10.59 | 1,458,039 | +0.07(+0.69%) |
Jul 16, 2018 | 10.42 | 10.57 | 10.42 | 10.51 | 1,569,837 | +0.07(+0.70%) |
Jul 13, 2018 | 10.69 | 10.69 | 10.39 | 10.44 | 3,187,221 | -0.22(-2.04%) |
Jul 12, 2018 | 10.81 | 10.64 | 10.66 | 1,906,079 | -0.15(-1.43%) | |
Jul 11, 2018 | 10.92 | 10.99 | 10.75 | 10.81 | 1,935,451 | -0.20(-1.81%) |
Jul 10, 2018 | 10.93 | 11.03 | 10.85 | 11.01 | 2,589,063 | +0.17(+1.59%) |
Jul 09, 2018 | 10.59 | 10.84 | 10.59 | 10.84 | 2,415,865 | +0.30(+2.84%) |
Jul 06, 2018 | 10.53 | 10.64 | 10.46 | 10.54 | 1,209,892 | +0.05(+0.43%) |
Jul 05, 2018 | 10.47 | 10.43 | 10.49 | 2,039,619 | +0.03(+0.26%) | |
Jul 03, 2018 | 10.47 | 10.47 | 10.47 | 0 | -0.06(-0.60%) | |
Jul 02, 2018 | 10.39 | 10.55 | 10.27 | 10.53 | 2,741,601 | +0.15(+1.40%) |
Jun 29, 2018 | 10.41 | 10.56 | 10.37 | 10.39 | 4,024,864 | +0.04(+0.35%) |
Jun 28, 2018 | 10.33 | 10.43 | 10.30 | 10.35 | 4,223,635 | +0.03(+0.26%) |
Jun 27, 2018 | 10.49 | 10.62 | 10.32 | 10.32 | 3,539,847 | -0.19(-1.81%) |
Jun 26, 2018 | 10.56 | 10.61 | 10.43 | 10.51 | 3,373,348 | -0.05(-0.51%) |
Jun 25, 2018 | 10.67 | 10.67 | 10.43 | 10.57 | 2,441,145 | -0.11(-1.02%) |
Jun 22, 2018 | 10.70 | 10.78 | 10.64 | 10.68 | 3,269,213 | +0.04(+0.34%) |
Jun 21, 2018 | 10.72 | 10.76 | 10.54 | 10.64 | 1,767,157 | -0.10(-0.93%) |
Jun 20, 2018 | 10.74 | 10.80 | 10.68 | 10.74 | 2,174,343 | +0.11(+1.02%) |
Jun 19, 2018 | 10.44 | 10.63 | 10.31 | 10.63 | 4,539,584 | +0.11(+1.03%) |
Jun 18, 2018 | 10.37 | 10.57 | 10.37 | 10.52 | 2,146,450 | +0.12(+1.13%) |
Jun 15, 2018 | 10.53 | 10.32 | 10.40 | 7,478,924 | -0.13(-1.21%) | |
Jun 14, 2018 | 10.59 | 10.62 | 10.41 | 10.53 | 1,735,586 | -0.05(-0.43%) |
Jun 13, 2018 | 10.62 | 10.71 | 10.54 | 10.58 | 2,318,129 | -0.05(-0.51%) |
Jun 12, 2018 | 10.86 | 10.97 | 10.58 | 10.63 | 2,821,976 | -0.24(-2.17%) |
Jun 11, 2018 | 10.94 | 11.02 | 10.86 | 10.87 | 2,913,010 | -0.08(-0.75%) |
Jun 08, 2018 | 10.79 | 10.99 | 10.72 | 10.95 | 1,875,140 | +0.13(+1.17%) |
Jun 07, 2018 | 10.88 | 10.90 | 10.71 | 10.82 | 2,113,070 | -0.01(-0.08%) |
Jun 06, 2018 | 10.84 | 10.83 | 2,403,736 | +0.21(+1.96%) | ||
Jun 05, 2018 | 10.56 | 10.64 | 10.48 | 10.62 | 2,288,163 | +0.02(+0.17%) |
Jun 04, 2018 | 10.50 | 10.60 | 10.42 | 10.60 | 1,703,272 | +0.15(+1.48%) |