Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.80 | 10.91 | 10.80 | 10.80 | 422,374 | +0.02(+0.16%) |
Oct 30, 2018 | 10.67 | 10.78 | 10.67 | 10.78 | 318,673 | +0.12(+1.10%) |
Oct 29, 2018 | 10.62 | 10.74 | 10.62 | 10.67 | 241,307 | +0.08(+0.77%) |
Oct 26, 2018 | 10.52 | 10.62 | 10.51 | 10.58 | 373,268 | +0.01(+0.11%) |
Oct 25, 2018 | 10.48 | 10.61 | 10.47 | 10.57 | 289,205 | +0.11(+1.06%) |
Oct 24, 2018 | 10.49 | 10.53 | 10.45 | 10.46 | 232,835 | -0.03(-0.28%) |
Oct 23, 2018 | 10.52 | 10.54 | 10.45 | 10.49 | 312,921 | -0.06(-0.56%) |
Oct 22, 2018 | 10.62 | 10.64 | 10.54 | 10.55 | 171,857 | -0.06(-0.61%) |
Oct 19, 2018 | 10.68 | 10.74 | 10.58 | 10.61 | 177,152 | -0.07(-0.66%) |
Oct 18, 2018 | 10.68 | 10.72 | 10.67 | 10.68 | 169,079 | -0.02(-0.22%) |
Oct 17, 2018 | 10.75 | 10.77 | 10.67 | 10.71 | 187,638 | -0.04(-0.33%) |
Oct 16, 2018 | 10.72 | 10.76 | 10.67 | 10.74 | 194,155 | +0.05(+0.44%) |
Oct 15, 2018 | 10.69 | 10.73 | 10.66 | 10.69 | 169,328 | +0.04(+0.33%) |
Oct 12, 2018 | 10.84 | 10.84 | 10.64 | 10.66 | 417,172 | -0.11(-1.03%) |
Oct 11, 2018 | 10.82 | 10.84 | 10.76 | 10.77 | 494,461 | -0.05(-0.49%) |
Oct 10, 2018 | 10.91 | 10.91 | 10.80 | 10.82 | 266,007 | -0.08(-0.75%) |
Oct 09, 2018 | 10.80 | 10.91 | 10.79 | 10.91 | 270,244 | +0.09(+0.81%) |
Oct 08, 2018 | 10.98 | 10.99 | 10.81 | 10.82 | 267,642 | -0.19(-1.70%) |
Oct 05, 2018 | 11.05 | 11.06 | 10.95 | 11.01 | 264,277 | -0.03(-0.26%) |
Oct 04, 2018 | 11.06 | 11.09 | 11.01 | 11.03 | 340,128 | -0.02(-0.21%) |
Oct 03, 2018 | 11.09 | 11.14 | 11.01 | 11.06 | 368,397 | -0.02(-0.16%) |
Oct 02, 2018 | 10.98 | 11.64 | 10.92 | 11.08 | 680,004 | +0.08(+0.75%) |
Oct 01, 2018 | 11.01 | 11.05 | 10.92 | 10.99 | 246,259 | +0.02(+0.16%) |
Sep 28, 2018 | 10.95 | 11.09 | 10.91 | 10.98 | 454,926 | +0.02(+0.16%) |
Sep 27, 2018 | 10.98 | 11.01 | 10.91 | 10.96 | 375,125 | -0.02(-0.21%) |
Sep 26, 2018 | 10.98 | 11.05 | 10.97 | 10.98 | 221,236 | +0.04(+0.32%) |
Sep 25, 2018 | 11.00 | 11.00 | 10.92 | 10.95 | 281,182 | -0.03(-0.27%) |
Sep 24, 2018 | 11.00 | 11.03 | 10.94 | 10.98 | 231,175 | -0.04(-0.37%) |
Sep 21, 2018 | 10.99 | 11.03 | 10.97 | 11.02 | 287,339 | +0.03(+0.27%) |
Sep 20, 2018 | 10.92 | 11.01 | 10.92 | 10.99 | 185,646 | +0.07(+0.64%) |
Sep 19, 2018 | 11.01 | 11.02 | 10.90 | 10.92 | 148,178 | -0.05(-0.43%) |
Sep 18, 2018 | 10.89 | 10.99 | 10.88 | 10.96 | 136,870 | +0.07(+0.65%) |
Sep 17, 2018 | 10.91 | 10.95 | 10.88 | 10.89 | 141,872 | -0.02(-0.16%) |
Sep 14, 2018 | 11.02 | 11.02 | 10.90 | 10.91 | 200,557 | -0.11(-0.96%) |
Sep 13, 2018 | 10.96 | 11.05 | 10.91 | 11.02 | 212,909 | +0.09(+0.86%) |
Sep 12, 2018 | 10.92 | 10.95 | 10.86 | 10.92 | 248,091 | +0.01(+0.11%) |
Sep 11, 2018 | 10.91 | 10.97 | 10.82 | 10.91 | 555,684 | +0.01(+0.11%) |
Sep 10, 2018 | 10.92 | 10.92 | 10.88 | 10.90 | 230,843 | +0.02(+0.16%) |
Sep 07, 2018 | 10.98 | 10.99 | 10.86 | 10.88 | 218,665 | -0.09(-0.85%) |
Sep 06, 2018 | 10.98 | 10.98 | 10.90 | 10.98 | 269,952 | +0.04(+0.37%) |
Sep 05, 2018 | 11.01 | 11.02 | 10.88 | 10.93 | 362,938 | -0.07(-0.63%) |
Sep 04, 2018 | 11.03 | 11.03 | 10.97 | 11.00 | 261,783 | +0.01(+0.10%) |
Aug 31, 2018 | 10.99 | 10.99 | 10.99 | 0 | -0.02(-0.21%) | |
Aug 30, 2018 | 10.99 | 11.03 | 10.96 | 11.02 | 205,429 | +0.04(+0.37%) |
Aug 29, 2018 | 10.91 | 10.98 | 10.90 | 10.97 | 286,783 | +0.07(+0.63%) |
Aug 28, 2018 | 10.89 | 10.95 | 10.89 | 10.91 | 222,447 | +0.01(+0.11%) |
Aug 27, 2018 | 10.92 | 10.92 | 10.88 | 10.89 | 282,613 | -0.01(-0.05%) |
Aug 24, 2018 | 10.95 | 10.95 | 10.88 | 10.90 | 167,677 | -0.01(-0.11%) |
Aug 23, 2018 | 10.93 | 10.93 | 10.88 | 10.91 | 224,817 | -0.01(-0.05%) |
Aug 22, 2018 | 10.94 | 10.95 | 10.90 | 10.92 | 242,905 | -0.05(-0.47%) |
Aug 21, 2018 | 10.92 | 11.00 | 10.91 | 10.97 | 303,026 | +0.05(+0.47%) |
Aug 20, 2018 | 10.93 | 10.96 | 10.89 | 10.92 | 173,590 | +0.01(+0.11%) |
Aug 17, 2018 | 10.92 | 10.95 | 10.90 | 10.91 | 270,715 | -0.02(-0.16%) |
Aug 16, 2018 | 10.88 | 10.96 | 10.87 | 10.92 | 596,019 | +0.02(+0.21%) |
Aug 15, 2018 | 10.88 | 10.97 | 10.85 | 10.90 | 365,706 | -0.01(-0.11%) |
Aug 14, 2018 | 10.93 | 10.96 | 10.91 | 10.91 | 330,054 | -0.07(-0.63%) |
Aug 13, 2018 | 10.92 | 11.01 | 10.88 | 10.98 | 335,960 | +0.06(+0.58%) |
Aug 10, 2018 | 10.89 | 10.95 | 10.86 | 10.92 | 336,570 | -0.01(-0.05%) |
Aug 09, 2018 | 10.88 | 10.96 | 10.83 | 10.92 | 223,702 | +0.00(+0.00%) |
Aug 08, 2018 | 11.02 | 11.02 | 10.89 | 10.92 | 267,068 | -0.06(-0.52%) |
Aug 07, 2018 | 10.93 | 11.01 | 10.93 | 10.98 | 222,001 | +0.01(+0.05%) |
Aug 06, 2018 | 11.00 | 11.00 | 10.96 | 10.97 | 194,183 | +0.00(+0.00%) |
Aug 03, 2018 | 10.95 | 11.00 | 10.92 | 10.97 | 239,439 | +0.03(+0.32%) |
Aug 02, 2018 | 10.85 | 10.94 | 10.83 | 10.94 | 261,376 | +0.06(+0.53%) |