Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.27 | 10.30 | 10.11 | 10.11 | 2,479,413 | -0.22(-2.11%) |
Sep 27, 2018 | 10.47 | 10.48 | 10.33 | 10.33 | 2,820,957 | -0.10(-0.96%) |
Sep 26, 2018 | 10.56 | 10.61 | 10.41 | 10.43 | 2,583,044 | -0.14(-1.29%) |
Sep 25, 2018 | 10.74 | 10.74 | 10.42 | 10.56 | 3,188,454 | -0.15(-1.35%) |
Sep 24, 2018 | 10.79 | 10.82 | 10.61 | 10.71 | 2,627,524 | -0.08(-0.76%) |
Sep 21, 2018 | 10.90 | 10.96 | 10.76 | 10.79 | 6,462,752 | -0.09(-0.83%) |
Sep 20, 2018 | 10.73 | 10.92 | 10.70 | 10.88 | 2,484,440 | +0.18(+1.69%) |
Sep 19, 2018 | 10.51 | 10.76 | 10.51 | 10.70 | 3,214,320 | +0.19(+1.81%) |
Sep 18, 2018 | 10.54 | 10.55 | 10.40 | 10.51 | 2,292,642 | -0.05(-0.43%) |
Sep 17, 2018 | 10.56 | 10.64 | 10.53 | 10.56 | 2,364,995 | -0.01(-0.09%) |
Sep 14, 2018 | 10.48 | 10.60 | 10.45 | 10.56 | 4,330,372 | +0.15(+1.39%) |
Sep 13, 2018 | 10.58 | 10.64 | 10.41 | 10.42 | 3,395,274 | -0.15(-1.37%) |
Sep 12, 2018 | 10.71 | 10.73 | 10.51 | 10.56 | 2,799,552 | -0.13(-1.19%) |
Sep 11, 2018 | 10.61 | 10.78 | 10.59 | 10.69 | 871,699 | +0.03(+0.26%) |
Sep 10, 2018 | 10.62 | 10.82 | 10.60 | 10.66 | 1,874,043 | +0.05(+0.43%) |
Sep 07, 2018 | 10.66 | 10.73 | 10.55 | 10.62 | 2,201,963 | -0.05(-0.43%) |
Sep 06, 2018 | 10.72 | 10.93 | 10.66 | 10.66 | 3,200,343 | -0.07(-0.68%) |
Sep 05, 2018 | 10.65 | 10.79 | 10.65 | 10.74 | 2,377,783 | +0.09(+0.85%) |
Sep 04, 2018 | 10.65 | 10.68 | 10.56 | 10.65 | 2,426,293 | +0.02(+0.17%) |
Aug 31, 2018 | 10.63 | 10.63 | 10.63 | 0 | +0.05(+0.51%) | |
Aug 30, 2018 | 10.47 | 10.65 | 10.47 | 10.57 | 2,383,697 | +0.05(+0.52%) |
Aug 29, 2018 | 10.54 | 10.61 | 10.50 | 10.52 | 1,629,898 | -0.01(-0.09%) |
Aug 28, 2018 | 10.52 | 10.56 | 10.47 | 10.53 | 1,659,234 | +0.03(+0.26%) |
Aug 27, 2018 | 10.42 | 10.62 | 10.41 | 10.50 | 1,493,241 | +0.08(+0.78%) |
Aug 24, 2018 | 10.48 | 10.53 | 10.42 | 10.42 | 1,078,816 | -0.04(-0.35%) |
Aug 23, 2018 | 10.53 | 10.59 | 10.40 | 10.46 | 1,697,246 | -0.14(-1.28%) |
Aug 22, 2018 | 10.61 | 10.66 | 10.52 | 10.59 | 1,569,376 | -0.01(-0.09%) |
Aug 21, 2018 | 10.59 | 10.80 | 10.58 | 10.60 | 3,868,623 | +0.01(+0.09%) |
Aug 20, 2018 | 10.56 | 10.66 | 10.55 | 10.59 | 2,109,622 | +0.03(+0.26%) |
Aug 17, 2018 | 10.37 | 10.62 | 10.37 | 10.56 | 1,639,783 | +0.18(+1.75%) |
Aug 16, 2018 | 10.18 | 10.40 | 10.17 | 10.38 | 1,706,827 | +0.22(+2.14%) |
Aug 15, 2018 | 10.14 | 10.21 | 10.01 | 10.17 | 2,111,819 | +0.02(+0.18%) |
Aug 14, 2018 | 10.12 | 10.19 | 10.12 | 10.15 | 1,472,983 | +0.05(+0.45%) |
Aug 13, 2018 | 10.26 | 10.30 | 10.08 | 10.10 | 1,720,904 | -0.20(-1.94%) |
Aug 10, 2018 | 10.31 | 10.41 | 10.25 | 10.30 | 2,005,674 | -0.11(-1.05%) |
Aug 09, 2018 | 10.17 | 10.47 | 10.17 | 10.41 | 2,600,764 | +0.22(+2.14%) |
Aug 08, 2018 | 10.24 | 10.24 | 10.14 | 10.19 | 1,245,757 | +0.01(+0.09%) |
Aug 07, 2018 | 10.17 | 10.27 | 10.13 | 10.18 | 1,436,726 | +0.04(+0.36%) |
Aug 06, 2018 | 10.18 | 10.26 | 10.12 | 10.15 | 2,046,954 | -0.05(-0.44%) |
Aug 03, 2018 | 10.10 | 10.23 | 10.03 | 10.19 | 1,691,612 | +0.04(+0.36%) |
Aug 02, 2018 | 10.17 | 10.24 | 10.11 | 10.16 | 2,110,553 | -0.04(-0.36%) |
Aug 01, 2018 | 10.27 | 10.39 | 10.17 | 10.19 | 1,885,761 | -0.05(-0.44%) |
Jul 31, 2018 | 10.31 | 10.37 | 10.15 | 10.24 | 2,994,900 | -0.01(-0.09%) |
Jul 30, 2018 | 10.48 | 10.54 | 10.06 | 10.25 | 3,224,980 | -0.21(-2.00%) |
Jul 27, 2018 | 10.31 | 10.49 | 10.31 | 10.46 | 3,082,836 | +0.11(+1.05%) |
Jul 26, 2018 | 10.46 | 10.17 | 10.35 | 4,877,448 | +0.15(+1.51%) | |
Jul 25, 2018 | 10.74 | 10.79 | 10.03 | 10.19 | 7,262,861 | -0.47(-4.42%) |
Jul 24, 2018 | 10.73 | 10.76 | 10.59 | 10.66 | 2,011,954 | -0.06(-0.59%) |
Jul 23, 2018 | 10.62 | 10.75 | 10.57 | 10.73 | 1,592,915 | +0.10(+0.94%) |
Jul 20, 2018 | 10.72 | 10.73 | 10.62 | 10.63 | 1,755,745 | -0.08(-0.76%) |
Jul 19, 2018 | 10.71 | 10.76 | 10.56 | 10.71 | 2,279,981 | -0.06(-0.59%) |
Jul 18, 2018 | 10.57 | 10.80 | 10.55 | 10.77 | 1,368,677 | +0.19(+1.80%) |
Jul 17, 2018 | 10.56 | 10.66 | 10.52 | 10.58 | 1,458,409 | +0.07(+0.69%) |
Jul 16, 2018 | 10.42 | 10.56 | 10.42 | 10.51 | 1,570,235 | +0.07(+0.69%) |
Jul 13, 2018 | 10.68 | 10.68 | 10.39 | 10.44 | 3,188,029 | -0.22(-2.04%) |
Jul 12, 2018 | 10.81 | 10.64 | 10.66 | 1,906,562 | -0.15(-1.43%) | |
Jul 11, 2018 | 10.92 | 10.99 | 10.75 | 10.81 | 1,935,942 | -0.20(-1.81%) |
Jul 10, 2018 | 10.93 | 11.03 | 10.85 | 11.01 | 2,589,720 | +0.17(+1.59%) |
Jul 09, 2018 | 10.58 | 10.84 | 10.58 | 10.84 | 2,416,477 | +0.30(+2.84%) |
Jul 06, 2018 | 10.53 | 10.64 | 10.46 | 10.54 | 1,210,199 | +0.05(+0.43%) |
Jul 05, 2018 | 10.46 | 10.42 | 10.49 | 2,040,137 | +0.03(+0.26%) | |
Jul 03, 2018 | 10.46 | 10.46 | 10.46 | 0 | -0.06(-0.60%) |