Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.01 | 10.05 | 10.01 | 10.03 | 40,331 | +0.01(+0.10%) |
Oct 30, 2018 | 10.04 | 10.04 | 10.01 | 10.02 | 17,764 | -0.02(-0.20%) |
Oct 29, 2018 | 10.04 | 10.04 | 10.03 | 10.04 | 27,274 | +0.00(+0.00%) |
Oct 26, 2018 | 10.04 | 10.05 | 10.03 | 10.04 | 65,200 | +0.01(+0.10%) |
Oct 25, 2018 | 10.03 | 10.05 | 10.03 | 10.03 | 24,900 | +0.00(+0.00%) |
Oct 24, 2018 | 10.04 | 10.04 | 10.03 | 10.03 | 20,800 | -0.01(-0.10%) |
Oct 23, 2018 | 10.03 | 10.04 | 10.03 | 10.04 | 23,699 | -0.01(-0.10%) |
Oct 22, 2018 | 10.05 | 10.05 | 10.02 | 10.05 | 24,800 | +0.01(+0.10%) |
Oct 19, 2018 | 10.03 | 10.05 | 10.02 | 10.04 | 44,400 | +0.00(+0.00%) |
Oct 18, 2018 | 10.05 | 10.05 | 10.03 | 10.04 | 13,055 | +0.01(+0.10%) |
Oct 17, 2018 | 10.05 | 10.05 | 10.03 | 10.03 | 58,900 | -0.02(-0.20%) |
Oct 16, 2018 | 10.03 | 10.05 | 10.03 | 10.05 | 22,900 | +0.02(+0.20%) |
Oct 15, 2018 | 10.03 | 10.05 | 10.02 | 10.03 | 38,800 | +0.00(+0.00%) |
Oct 12, 2018 | 10.03 | 10.03 | 10.02 | 10.03 | 181,700 | +0.00(+0.00%) |
Oct 11, 2018 | 10.02 | 10.03 | 10.00 | 10.03 | 119,800 | +0.02(+0.20%) |
Oct 10, 2018 | 10.03 | 10.05 | 10.01 | 10.01 | 90,600 | -0.03(-0.30%) |
Oct 09, 2018 | 10.05 | 10.05 | 10.04 | 10.04 | 38,300 | -0.01(-0.10%) |
Oct 05, 2018 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) | |
Oct 04, 2018 | 10.05 | 10.05 | 10.05 | 10.05 | 9,100 | +0.00(+0.00%) |
Oct 03, 2018 | 10.05 | 10.05 | 10.05 | 10.05 | 14,196 | +0.00(+0.00%) |
Oct 02, 2018 | 10.05 | 10.05 | 10.05 | 10.05 | 6,800 | +0.01(+0.10%) |
Oct 01, 2018 | 10.05 | 10.06 | 10.04 | 10.04 | 18,700 | -0.01(-0.10%) |
Sep 28, 2018 | 10.05 | 10.05 | 10.04 | 10.05 | 29,838 | +0.01(+0.10%) |
Sep 27, 2018 | 10.06 | 10.06 | 10.04 | 10.04 | 139,947 | -0.12(-1.18%) |
Sep 26, 2018 | 10.15 | 10.16 | 10.15 | 10.16 | 31,960 | +0.03(+0.30%) |
Sep 25, 2018 | 10.13 | 10.15 | 10.13 | 10.13 | 5,899 | -0.01(-0.10%) |
Sep 24, 2018 | 10.14 | 10.15 | 10.13 | 10.14 | 41,300 | +0.00(+0.00%) |
Sep 21, 2018 | 10.14 | 10.14 | 10.14 | 10.14 | 1,000 | +0.02(+0.20%) |
Sep 20, 2018 | 10.12 | 10.12 | 10.12 | 10.12 | 6,500 | +0.00(+0.00%) |
Sep 19, 2018 | 10.13 | 10.13 | 10.12 | 10.12 | 22,500 | +0.00(+0.00%) |
Sep 18, 2018 | 10.12 | 10.13 | 10.11 | 10.12 | 8,661 | +0.00(+0.00%) |
Sep 17, 2018 | 10.12 | 10.12 | 10.12 | 10.12 | 11,550 | +0.00(+0.00%) |
Sep 14, 2018 | 10.10 | 10.12 | 10.10 | 10.12 | 13,300 | +0.00(+0.00%) |
Sep 13, 2018 | 10.10 | 10.12 | 10.10 | 10.12 | 20,999 | +0.02(+0.20%) |
Sep 12, 2018 | 10.12 | 10.12 | 10.10 | 10.10 | 11,687 | -0.01(-0.10%) |
Sep 11, 2018 | 10.12 | 10.12 | 10.11 | 10.11 | 5,899 | -0.01(-0.10%) |
Sep 10, 2018 | 10.12 | 10.12 | 10.10 | 10.12 | 7,200 | +0.02(+0.20%) |
Sep 07, 2018 | 10.10 | 10.10 | 10.10 | 10.10 | 12,400 | -0.01(-0.10%) |
Sep 06, 2018 | 10.09 | 10.11 | 10.09 | 10.11 | 15,624 | +0.02(+0.20%) |
Sep 05, 2018 | 10.09 | 10.09 | 10.09 | 10.09 | 2,500 | +0.00(+0.00%) |
Sep 04, 2018 | 10.11 | 10.12 | 10.09 | 10.09 | 9,269 | -0.03(-0.30%) |
Aug 31, 2018 | 10.12 | 10.12 | 10.12 | 0 | +0.03(+0.30%) | |
Aug 30, 2018 | 10.11 | 10.11 | 10.08 | 10.09 | 21,800 | -0.02(-0.20%) |
Aug 29, 2018 | 10.10 | 10.11 | 10.10 | 10.11 | 16,550 | +0.01(+0.10%) |
Aug 28, 2018 | 10.08 | 10.10 | 10.08 | 10.10 | 20,300 | +0.01(+0.10%) |
Aug 27, 2018 | 10.08 | 10.09 | 10.08 | 10.09 | 6,300 | +0.01(+0.10%) |
Aug 24, 2018 | 10.10 | 10.10 | 10.08 | 10.08 | 900 | -0.02(-0.20%) |
Aug 23, 2018 | 10.10 | 10.10 | 10.08 | 10.10 | 5,400 | +0.00(+0.00%) |
Aug 22, 2018 | 10.07 | 10.10 | 10.07 | 10.10 | 8,300 | +0.01(+0.10%) |
Aug 21, 2018 | 10.08 | 10.09 | 10.08 | 10.09 | 10,599 | +0.01(+0.10%) |
Aug 20, 2018 | 10.08 | 10.09 | 10.08 | 10.08 | 9,850 | +0.00(+0.00%) |
Aug 17, 2018 | 10.08 | 10.08 | 10.08 | 10.08 | 8,337 | +0.01(+0.10%) |
Aug 16, 2018 | 10.07 | 10.07 | 10.07 | 10.07 | 16,402 | +0.00(+0.00%) |
Aug 15, 2018 | 10.07 | 10.07 | 10.07 | 10.07 | 4,400 | +0.00(+0.00%) |
Aug 14, 2018 | 10.07 | 10.07 | 10.07 | 10.07 | 9,900 | -0.01(-0.10%) |
Aug 13, 2018 | 10.07 | 10.08 | 10.07 | 10.08 | 1,300 | +0.00(+0.00%) |
Aug 10, 2018 | 10.08 | 10.08 | 10.08 | 10.08 | 3,055 | +0.00(+0.00%) |
Aug 09, 2018 | 10.08 | 10.08 | 10.07 | 10.08 | 24,489 | +0.00(+0.00%) |
Aug 08, 2018 | 10.08 | 10.08 | 10.07 | 10.08 | 9,700 | +0.02(+0.20%) |
Aug 07, 2018 | 10.06 | 10.08 | 10.06 | 10.06 | 11,940 | +0.00(+0.00%) |
Aug 03, 2018 | 10.06 | 10.06 | 10.06 | 0 | -0.02(-0.20%) | |
Aug 02, 2018 | 10.07 | 10.08 | 10.06 | 10.08 | 10,200 | +0.00(+0.00%) |