Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 11.74 | 11.74 | 11.74 | 0 | -0.03(-0.29%) | |
Aug 30, 2018 | 11.68 | 11.78 | 11.68 | 11.77 | 3,414 | +0.06(+0.54%) |
Aug 29, 2018 | 11.78 | 11.78 | 11.71 | 11.71 | 3,647 | -0.02(-0.17%) |
Aug 28, 2018 | 11.77 | 11.77 | 11.72 | 11.73 | 7,221 | +0.02(+0.17%) |
Aug 27, 2018 | 11.74 | 11.79 | 11.71 | 11.71 | 8,827 | +0.01(+0.08%) |
Aug 24, 2018 | 11.81 | 11.87 | 11.70 | 11.70 | 7,360 | -0.09(-0.75%) |
Aug 23, 2018 | 11.64 | 11.79 | 11.64 | 11.79 | 4,893 | +0.15(+1.26%) |
Aug 22, 2018 | 11.60 | 11.64 | 11.58 | 11.64 | 17,074 | +0.02(+0.17%) |
Aug 21, 2018 | 11.62 | 11.63 | 11.59 | 11.62 | 1,329 | +0.06(+0.51%) |
Aug 20, 2018 | 11.64 | 11.64 | 11.54 | 11.56 | 2,729 | -0.07(-0.59%) |
Aug 17, 2018 | 11.67 | 11.69 | 11.63 | 11.63 | 4,702 | +0.01(+0.08%) |
Aug 16, 2018 | 11.82 | 11.82 | 11.62 | 11.62 | 11,613 | -0.03(-0.25%) |
Aug 15, 2018 | 11.70 | 11.70 | 11.64 | 11.65 | 6,767 | -0.10(-0.83%) |
Aug 14, 2018 | 11.88 | 11.88 | 11.71 | 11.75 | 16,287 | +0.01(+0.08%) |
Aug 13, 2018 | 11.83 | 11.83 | 11.74 | 11.74 | 16,693 | +0.00(+0.00%) |
Aug 10, 2018 | 11.66 | 11.74 | 11.66 | 11.74 | 2,249 | -0.04(-0.33%) |
Aug 09, 2018 | 11.80 | 11.80 | 11.72 | 11.78 | 8,593 | +0.05(+0.42%) |
Aug 08, 2018 | 11.71 | 11.77 | 11.70 | 11.73 | 12,119 | +0.08(+0.67%) |
Aug 07, 2018 | 11.70 | 11.71 | 11.64 | 11.65 | 3,306 | -0.01(-0.12%) |
Aug 06, 2018 | 11.62 | 11.66 | 11.62 | 11.66 | 1,454 | +0.05(+0.46%) |
Aug 03, 2018 | 11.58 | 11.69 | 11.58 | 11.61 | 9,201 | +0.04(+0.34%) |
Aug 02, 2018 | 11.54 | 11.63 | 11.54 | 11.57 | 14,933 | -0.02(-0.17%) |
Aug 01, 2018 | 11.62 | 11.64 | 11.59 | 11.59 | 1,761 | -0.03(-0.28%) |
Jul 31, 2018 | 11.64 | 11.69 | 11.61 | 11.62 | 9,122 | +0.04(+0.37%) |
Jul 30, 2018 | 11.69 | 11.71 | 11.56 | 11.58 | 17,044 | -0.08(-0.67%) |
Jul 27, 2018 | 11.72 | 11.72 | 11.59 | 11.66 | 20,037 | +0.07(+0.63%) |
Jul 26, 2018 | 11.67 | 11.67 | 11.53 | 11.59 | 11,393 | -0.00(-0.04%) |
Jul 25, 2018 | 11.49 | 11.59 | 11.49 | 11.59 | 4,890 | +0.02(+0.21%) |
Jul 24, 2018 | 11.56 | 11.59 | 11.47 | 11.57 | 29,172 | +0.12(+1.07%) |
Jul 23, 2018 | 11.49 | 11.49 | 11.44 | 11.44 | 12,506 | -0.03(-0.26%) |
Jul 20, 2018 | 11.46 | 11.48 | 11.45 | 11.47 | 6,536 | -0.01(-0.09%) |
Jul 19, 2018 | 11.45 | 11.51 | 11.45 | 11.48 | 12,946 | -0.01(-0.06%) |
Jul 18, 2018 | 11.47 | 11.52 | 11.47 | 11.49 | 22,678 | -0.00(-0.03%) |
Jul 17, 2018 | 11.47 | 11.53 | 11.47 | 11.49 | 30,581 | -0.02(-0.17%) |
Jul 16, 2018 | 11.52 | 11.52 | 11.49 | 11.51 | 9,878 | +0.01(+0.06%) |
Jul 13, 2018 | 11.48 | 11.52 | 11.47 | 11.50 | 10,814 | -0.07(-0.57%) |
Jul 12, 2018 | 11.57 | 11.57 | 11.52 | 11.57 | 4,710 | +0.10(+0.90%) |
Jul 11, 2018 | 11.53 | 11.53 | 11.45 | 11.47 | 8,526 | -0.02(-0.21%) |
Jul 10, 2018 | 11.62 | 11.62 | 11.49 | 11.49 | 19,058 | -0.08(-0.68%) |
Jul 09, 2018 | 11.58 | 11.60 | 11.51 | 11.57 | 28,744 | +0.09(+0.77%) |
Jul 06, 2018 | 11.36 | 11.54 | 11.36 | 11.48 | 37,839 | +0.17(+1.47%) |
Jul 05, 2018 | 11.40 | 11.42 | 11.31 | 11.32 | 14,710 | -0.09(-0.78%) |
Jul 03, 2018 | 11.41 | 11.41 | 11.41 | 0 | +0.01(+0.09%) | |
Jul 02, 2018 | 11.42 | 11.42 | 11.37 | 11.40 | 5,030 | -0.13(-1.10%) |
Jun 29, 2018 | 11.63 | 11.63 | 11.47 | 11.52 | 18,081 | +0.03(+0.25%) |
Jun 28, 2018 | 11.50 | 11.50 | 11.43 | 11.49 | 6,416 | +0.05(+0.43%) |
Jun 27, 2018 | 11.42 | 11.54 | 11.36 | 11.44 | 12,934 | +0.11(+0.96%) |
Jun 26, 2018 | 11.40 | 11.41 | 11.34 | 11.34 | 2,447 | -0.00(-0.01%) |
Jun 25, 2018 | 11.29 | 11.34 | 11.27 | 11.34 | 3,101 | -0.15(-1.28%) |
Jun 22, 2018 | 11.47 | 11.48 | 11.47 | 11.48 | 1,316 | +0.02(+0.17%) |
Jun 21, 2018 | 11.46 | 11.46 | 11.46 | 11.46 | 1,167 | -0.01(-0.09%) |
Jun 20, 2018 | 11.48 | 11.48 | 11.42 | 11.47 | 6,966 | +0.10(+0.86%) |
Jun 19, 2018 | 11.39 | 11.39 | 11.37 | 11.38 | 1,490 | -0.03(-0.26%) |
Jun 18, 2018 | 11.44 | 11.45 | 11.41 | 11.41 | 5,884 | -0.07(-0.62%) |
Jun 15, 2018 | 11.46 | 11.46 | 11.48 | 6,920 | +0.01(+0.10%) | |
Jun 14, 2018 | 11.50 | 11.55 | 11.46 | 11.46 | 3,683 | -0.01(-0.10%) |
Jun 13, 2018 | 11.52 | 11.52 | 11.44 | 11.48 | 1,775 | +0.04(+0.36%) |
Jun 12, 2018 | 11.35 | 11.44 | 11.35 | 11.44 | 8,123 | +0.04(+0.34%) |
Jun 11, 2018 | 11.40 | 11.41 | 11.39 | 11.40 | 8,207 | +0.02(+0.16%) |
Jun 08, 2018 | 11.40 | 11.42 | 11.38 | 11.38 | 3,244 | +0.02(+0.17%) |
Jun 07, 2018 | 11.39 | 11.48 | 11.35 | 11.36 | 4,477 | +0.00(+0.04%) |
Jun 06, 2018 | 11.38 | 11.31 | 11.35 | 4,101 | +0.02(+0.19%) | |
Jun 05, 2018 | 11.32 | 11.34 | 11.29 | 11.33 | 6,500 | +0.04(+0.37%) |
Jun 04, 2018 | 11.25 | 11.32 | 11.23 | 11.29 | 4,962 | +0.08(+0.68%) |