Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.13 | 10.20 | 10.04 | 10.07 | 2,129,965 | -0.11(-1.09%) |
Sep 27, 2018 | 10.23 | 10.30 | 10.14 | 10.18 | 3,252,181 | -0.04(-0.39%) |
Sep 26, 2018 | 10.43 | 10.44 | 10.20 | 10.22 | 3,955,464 | -0.20(-1.90%) |
Sep 25, 2018 | 10.47 | 10.47 | 10.36 | 10.42 | 2,682,229 | +0.01(+0.08%) |
Sep 24, 2018 | 10.47 | 10.50 | 10.32 | 10.41 | 5,208,728 | -0.14(-1.35%) |
Sep 21, 2018 | 10.50 | 10.62 | 10.48 | 10.55 | 9,642,831 | +0.02(+0.23%) |
Sep 20, 2018 | 10.56 | 10.62 | 10.51 | 10.53 | 2,947,451 | +0.04(+0.38%) |
Sep 19, 2018 | 10.33 | 10.55 | 10.31 | 10.49 | 2,568,600 | +0.14(+1.38%) |
Sep 18, 2018 | 10.46 | 10.46 | 10.31 | 10.35 | 2,787,256 | -0.12(-1.14%) |
Sep 17, 2018 | 10.50 | 10.54 | 10.42 | 10.46 | 2,123,489 | -0.04(-0.38%) |
Sep 14, 2018 | 10.39 | 10.55 | 10.38 | 10.50 | 2,264,383 | +0.13(+1.22%) |
Sep 13, 2018 | 10.55 | 10.57 | 10.35 | 10.38 | 2,381,312 | -0.14(-1.35%) |
Sep 12, 2018 | 10.64 | 10.64 | 10.45 | 10.52 | 1,435,801 | -0.12(-1.12%) |
Sep 11, 2018 | 10.65 | 10.73 | 10.62 | 10.64 | 1,851,590 | -0.05(-0.44%) |
Sep 10, 2018 | 10.72 | 10.76 | 10.65 | 10.69 | 2,749,782 | +0.01(+0.07%) |
Sep 07, 2018 | 10.69 | 10.69 | 10.55 | 10.68 | 1,806,428 | +0.06(+0.52%) |
Sep 06, 2018 | 10.77 | 10.79 | 10.61 | 10.62 | 2,156,583 | -0.13(-1.18%) |
Sep 05, 2018 | 10.69 | 10.78 | 10.67 | 10.75 | 2,839,883 | +0.03(+0.29%) |
Sep 04, 2018 | 10.64 | 10.75 | 10.60 | 10.72 | 2,234,639 | +0.07(+0.67%) |
Aug 31, 2018 | 10.65 | 10.65 | 10.65 | 0 | +0.07(+0.67%) | |
Aug 30, 2018 | 10.45 | 10.58 | 10.40 | 10.58 | 9,692,507 | +0.09(+0.82%) |
Aug 29, 2018 | 10.50 | 10.51 | 10.25 | 10.49 | 5,648,435 | +0.01(+0.08%) |
Aug 28, 2018 | 10.69 | 10.69 | 10.45 | 10.48 | 2,011,227 | -0.15(-1.40%) |
Aug 27, 2018 | 10.71 | 10.71 | 10.60 | 10.63 | 2,147,594 | +0.03(+0.30%) |
Aug 24, 2018 | 10.71 | 10.71 | 10.58 | 10.60 | 1,758,537 | -0.09(-0.88%) |
Aug 23, 2018 | 10.68 | 10.72 | 10.61 | 10.69 | 2,464,522 | +0.00(+0.00%) |
Aug 22, 2018 | 10.66 | 10.73 | 10.62 | 10.69 | 3,154,838 | +0.01(+0.07%) |
Aug 21, 2018 | 10.63 | 10.74 | 10.56 | 10.69 | 3,283,144 | +0.10(+0.96%) |
Aug 20, 2018 | 10.57 | 10.63 | 10.46 | 10.58 | 1,980,103 | +0.03(+0.30%) |
Aug 17, 2018 | 10.46 | 10.57 | 10.42 | 10.55 | 1,488,561 | +0.09(+0.82%) |
Aug 16, 2018 | 10.34 | 10.54 | 10.34 | 10.47 | 1,443,234 | +0.19(+1.83%) |
Aug 15, 2018 | 10.30 | 10.36 | 10.23 | 10.28 | 2,063,289 | -0.09(-0.91%) |
Aug 14, 2018 | 10.25 | 10.43 | 10.14 | 10.37 | 2,591,504 | +0.19(+1.85%) |
Aug 13, 2018 | 10.25 | 10.37 | 10.18 | 10.18 | 2,389,197 | -0.09(-0.92%) |
Aug 10, 2018 | 10.21 | 10.32 | 10.15 | 10.28 | 3,124,603 | -0.02(-0.23%) |
Aug 09, 2018 | 10.29 | 10.39 | 10.21 | 10.30 | 2,486,380 | +0.01(+0.08%) |
Aug 08, 2018 | 10.21 | 10.32 | 10.12 | 10.29 | 2,107,179 | +0.11(+1.08%) |
Aug 07, 2018 | 10.24 | 10.31 | 10.18 | 10.18 | 3,293,791 | -0.03(-0.31%) |
Aug 06, 2018 | 10.21 | 10.23 | 10.13 | 10.21 | 2,084,572 | +0.01(+0.08%) |
Aug 03, 2018 | 10.25 | 10.30 | 10.16 | 10.21 | 2,388,735 | -0.05(-0.46%) |
Aug 02, 2018 | 10.10 | 10.29 | 10.07 | 10.25 | 2,056,836 | +0.10(+1.00%) |
Aug 01, 2018 | 10.14 | 10.21 | 10.05 | 10.15 | 2,641,405 | +0.09(+0.86%) |
Jul 31, 2018 | 10.21 | 10.21 | 10.02 | 10.07 | 3,792,652 | -0.13(-1.23%) |
Jul 30, 2018 | 10.17 | 10.29 | 10.16 | 10.19 | 3,043,226 | +0.02(+0.23%) |
Jul 27, 2018 | 10.21 | 10.28 | 10.12 | 10.17 | 3,644,924 | -0.04(-0.38%) |
Jul 26, 2018 | 9.956 | 10.31 | 9.956 | 10.21 | 6,540,600 | +0.27(+2.68%) |
Jul 25, 2018 | 9.838 | 10.08 | 9.759 | 9.940 | 9,366,494 | -0.31(-2.99%) |
Jul 24, 2018 | 10.83 | 10.83 | 10.20 | 10.25 | 8,052,140 | -0.59(-5.43%) |
Jul 23, 2018 | 10.65 | 10.89 | 10.65 | 10.83 | 3,162,151 | +0.19(+1.77%) |
Jul 20, 2018 | 10.59 | 10.68 | 10.53 | 10.65 | 3,417,083 | +0.04(+0.37%) |
Jul 19, 2018 | 10.56 | 10.61 | 10.45 | 10.61 | 2,550,762 | +0.06(+0.60%) |
Jul 18, 2018 | 10.44 | 10.55 | 10.43 | 10.54 | 1,656,306 | +0.09(+0.83%) |
Jul 17, 2018 | 10.46 | 10.55 | 10.43 | 10.46 | 1,846,697 | -0.01(-0.07%) |
Jul 16, 2018 | 10.42 | 10.49 | 10.37 | 10.47 | 2,814,648 | +0.09(+0.91%) |
Jul 13, 2018 | 10.49 | 10.55 | 10.36 | 10.37 | 2,218,000 | -0.16(-1.56%) |
Jul 12, 2018 | 10.68 | 10.68 | 10.41 | 10.54 | 2,198,073 | -0.05(-0.45%) |
Jul 11, 2018 | 10.63 | 10.70 | 10.58 | 10.58 | 2,149,653 | -0.09(-0.88%) |
Jul 10, 2018 | 10.83 | 10.87 | 10.61 | 10.68 | 2,837,827 | -0.14(-1.31%) |
Jul 09, 2018 | 10.68 | 10.87 | 10.62 | 10.82 | 3,463,297 | +0.20(+1.92%) |
Jul 06, 2018 | 10.54 | 10.64 | 10.46 | 10.61 | 2,390,003 | +0.07(+0.67%) |
Jul 05, 2018 | 10.65 | 10.65 | 10.50 | 10.54 | 2,215,794 | -0.02(-0.22%) |
Jul 03, 2018 | 10.57 | 10.57 | 10.57 | 0 | +0.01(+0.07%) |