Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 10.14 | 10.14 | 10.08 | 10.08 | 2,642,153 | -0.04(-0.44%) |
Nov 29, 2018 | 10.17 | 10.18 | 10.12 | 10.13 | 2,655,501 | -0.04(-0.36%) |
Nov 28, 2018 | 10.15 | 10.19 | 10.14 | 10.16 | 5,340,015 | +0.01(+0.15%) |
Nov 27, 2018 | 10.16 | 10.17 | 10.15 | 10.15 | 2,477,231 | -0.01(-0.15%) |
Nov 26, 2018 | 10.19 | 10.22 | 10.16 | 10.16 | 2,564,069 | -0.01(-0.15%) |
Nov 23, 2018 | 10.17 | 10.19 | 10.16 | 10.18 | 770,172 | -0.01(-0.07%) |
Nov 21, 2018 | 10.19 | 10.19 | 10.19 | 0 | +0.04(+0.36%) | |
Nov 20, 2018 | 10.19 | 10.19 | 10.14 | 10.15 | 3,227,801 | -0.08(-0.80%) |
Nov 19, 2018 | 10.26 | 10.28 | 10.21 | 10.23 | 2,996,791 | -0.05(-0.45%) |
Nov 16, 2018 | 10.25 | 10.28 | 10.23 | 10.28 | 2,425,567 | +0.03(+0.29%) |
Nov 15, 2018 | 10.30 | 10.31 | 10.23 | 10.25 | 2,748,195 | -0.06(-0.57%) |
Nov 14, 2018 | 10.33 | 10.35 | 10.30 | 10.31 | 2,920,995 | -0.03(-0.29%) |
Nov 13, 2018 | 10.34 | 10.35 | 10.33 | 10.34 | 1,261,658 | +0.01(+0.07%) |
Nov 12, 2018 | 10.35 | 10.35 | 10.31 | 10.33 | 1,401,367 | -0.01(-0.14%) |
Nov 09, 2018 | 10.34 | 10.35 | 10.33 | 10.34 | 1,622,650 | -0.01(-0.07%) |
Nov 08, 2018 | 10.34 | 10.36 | 10.34 | 10.35 | 1,571,383 | +0.01(+0.07%) |
Nov 07, 2018 | 10.34 | 10.37 | 10.33 | 10.34 | 1,684,909 | +0.02(+0.21%) |
Nov 06, 2018 | 10.30 | 10.34 | 10.30 | 10.32 | 1,380,673 | +0.03(+0.29%) |
Nov 05, 2018 | 10.30 | 10.32 | 10.29 | 10.29 | 2,548,905 | +0.00(+0.00%) |
Nov 02, 2018 | 10.34 | 10.37 | 10.29 | 10.29 | 1,927,948 | -0.06(-0.57%) |
Nov 01, 2018 | 10.33 | 10.36 | 10.32 | 10.35 | 1,906,333 | +0.02(+0.21%) |
Oct 31, 2018 | 10.34 | 10.36 | 10.32 | 10.33 | 1,930,959 | +0.01(+0.07%) |
Oct 30, 2018 | 10.34 | 10.35 | 10.31 | 10.32 | 1,926,607 | -0.01(-0.14%) |
Oct 29, 2018 | 10.32 | 10.36 | 10.31 | 10.34 | 2,327,450 | +0.04(+0.36%) |
Oct 26, 2018 | 10.30 | 10.34 | 10.29 | 10.30 | 2,876,394 | -0.02(-0.21%) |
Oct 25, 2018 | 10.30 | 10.34 | 10.30 | 10.32 | 1,982,849 | +0.01(+0.07%) |
Oct 24, 2018 | 10.31 | 10.35 | 10.30 | 10.31 | 2,417,656 | +0.00(+0.00%) |
Oct 23, 2018 | 10.31 | 10.34 | 10.29 | 10.31 | 3,662,287 | -0.01(-0.07%) |
Oct 22, 2018 | 10.32 | 10.36 | 10.29 | 10.32 | 2,426,347 | +0.01(+0.12%) |
Oct 19, 2018 | 10.29 | 10.32 | 10.27 | 10.31 | 7,883,547 | +0.04(+0.36%) |
Oct 18, 2018 | 10.24 | 10.28 | 10.24 | 10.27 | 2,399,719 | +0.02(+0.21%) |
Oct 17, 2018 | 10.24 | 10.27 | 10.24 | 10.25 | 2,211,985 | -0.01(-0.07%) |
Oct 16, 2018 | 10.24 | 10.27 | 10.23 | 10.26 | 3,043,294 | +0.03(+0.29%) |
Oct 15, 2018 | 10.24 | 10.25 | 10.20 | 10.23 | 2,993,458 | +0.01(+0.14%) |
Oct 12, 2018 | 10.25 | 10.27 | 10.21 | 10.21 | 4,626,775 | +0.00(+0.00%) |
Oct 11, 2018 | 10.19 | 10.25 | 10.19 | 10.21 | 3,897,886 | +0.01(+0.07%) |
Oct 10, 2018 | 10.26 | 10.27 | 10.19 | 10.21 | 3,658,049 | -0.06(-0.57%) |
Oct 09, 2018 | 10.25 | 10.29 | 10.24 | 10.27 | 2,241,202 | +0.03(+0.29%) |
Oct 08, 2018 | 10.24 | 10.27 | 10.21 | 10.24 | 3,459,135 | -0.01(-0.07%) |
Oct 05, 2018 | 10.22 | 10.27 | 10.21 | 10.24 | 4,018,430 | -0.01(-0.07%) |
Oct 04, 2018 | 10.30 | 10.36 | 10.23 | 10.25 | 7,319,751 | -0.07(-0.71%) |
Oct 03, 2018 | 10.40 | 10.44 | 10.30 | 10.32 | 6,287,770 | -0.09(-0.85%) |
Oct 02, 2018 | 10.40 | 10.46 | 10.40 | 10.41 | 4,746,700 | -0.01(-0.07%) |
Oct 01, 2018 | 10.51 | 10.53 | 10.42 | 10.42 | 15,634,319 | -0.09(-0.84%) |
Sep 28, 2018 | 10.52 | 10.53 | 10.50 | 10.51 | 1,587,230 | +0.01(+0.07%) |
Sep 27, 2018 | 10.51 | 10.52 | 10.50 | 10.50 | 1,459,374 | -0.01(-0.07%) |
Sep 26, 2018 | 10.48 | 10.51 | 10.47 | 10.51 | 2,925,372 | +0.02(+0.21%) |
Sep 25, 2018 | 10.53 | 10.54 | 10.47 | 10.49 | 5,305,170 | -0.04(-0.42%) |
Sep 24, 2018 | 10.52 | 10.55 | 10.50 | 10.53 | 1,848,130 | -0.00(-0.02%) |
Sep 21, 2018 | 10.51 | 10.53 | 10.50 | 10.53 | 2,869,448 | +0.02(+0.21%) |
Sep 20, 2018 | 10.53 | 10.53 | 10.50 | 10.51 | 3,969,052 | -0.02(-0.21%) |
Sep 19, 2018 | 10.57 | 10.58 | 10.52 | 10.53 | 2,356,682 | -0.04(-0.42%) |
Sep 18, 2018 | 10.58 | 10.59 | 10.56 | 10.58 | 1,882,002 | +0.00(+0.00%) |
Sep 17, 2018 | 10.61 | 10.61 | 10.58 | 10.58 | 1,843,997 | -0.03(-0.28%) |
Sep 14, 2018 | 10.59 | 10.61 | 10.55 | 10.61 | 1,773,449 | +0.02(+0.21%) |
Sep 13, 2018 | 10.60 | 10.61 | 10.58 | 10.58 | 1,441,719 | -0.01(-0.14%) |
Sep 12, 2018 | 10.58 | 10.61 | 10.58 | 10.60 | 1,378,765 | +0.01(+0.14%) |
Sep 11, 2018 | 10.56 | 10.61 | 10.56 | 10.58 | 1,386,156 | +0.00(+0.00%) |
Sep 10, 2018 | 10.55 | 10.60 | 10.54 | 10.58 | 1,809,837 | +0.03(+0.28%) |
Sep 07, 2018 | 10.59 | 10.59 | 10.54 | 10.55 | 1,894,208 | -0.05(-0.48%) |
Sep 06, 2018 | 10.61 | 10.62 | 10.58 | 10.61 | 1,501,754 | +0.01(+0.07%) |
Sep 05, 2018 | 10.63 | 10.65 | 10.59 | 10.60 | 1,975,841 | -0.03(-0.27%) |
Sep 04, 2018 | 10.66 | 10.69 | 10.63 | 10.63 | 1,910,784 | -0.05(-0.48%) |
Aug 31, 2018 | 10.68 | 10.68 | 10.68 | 0 | +0.02(+0.21%) | |
Aug 30, 2018 | 10.66 | 10.68 | 10.66 | 10.66 | 1,488,304 | +0.00(+0.00%) |
Aug 29, 2018 | 10.66 | 10.67 | 10.65 | 10.66 | 1,322,347 | +0.01(+0.07%) |
Aug 28, 2018 | 10.64 | 10.66 | 10.63 | 10.65 | 1,542,423 | +0.01(+0.07%) |
Aug 27, 2018 | 10.63 | 10.64 | 10.63 | 10.64 | 1,428,076 | +0.01(+0.07%) |
Aug 24, 2018 | 10.61 | 10.63 | 10.59 | 10.63 | 1,315,334 | +0.04(+0.34%) |
Aug 23, 2018 | 10.61 | 10.63 | 10.60 | 10.60 | 1,113,619 | -0.01(-0.14%) |
Aug 22, 2018 | 10.61 | 10.63 | 10.61 | 10.61 | 1,056,738 | +0.01(+0.07%) |
Aug 21, 2018 | 10.61 | 10.62 | 10.60 | 10.61 | 1,210,920 | +0.01(+0.07%) |
Aug 20, 2018 | 10.57 | 10.62 | 10.56 | 10.60 | 2,034,860 | +0.03(+0.33%) |
Aug 17, 2018 | 10.53 | 10.57 | 10.53 | 10.56 | 1,210,701 | +0.02(+0.21%) |
Aug 16, 2018 | 10.53 | 10.56 | 10.53 | 10.54 | 1,306,804 | +0.01(+0.14%) |
Aug 15, 2018 | 10.51 | 10.55 | 10.51 | 10.53 | 1,226,008 | +0.01(+0.07%) |
Aug 14, 2018 | 10.52 | 10.54 | 10.51 | 10.52 | 1,228,296 | +0.01(+0.07%) |
Aug 13, 2018 | 10.50 | 10.52 | 10.50 | 10.51 | 1,987,105 | +0.01(+0.14%) |
Aug 10, 2018 | 10.53 | 10.53 | 10.50 | 10.50 | 1,237,936 | -0.02(-0.21%) |
Aug 09, 2018 | 10.54 | 10.54 | 10.52 | 10.52 | 2,644,167 | -0.02(-0.21%) |
Aug 08, 2018 | 10.51 | 10.54 | 10.51 | 10.54 | 1,528,437 | +0.02(+0.21%) |
Aug 07, 2018 | 10.53 | 10.54 | 10.52 | 10.52 | 2,205,591 | -0.01(-0.07%) |
Aug 06, 2018 | 10.53 | 10.54 | 10.52 | 10.53 | 4,423,978 | +0.01(+0.07%) |
Aug 03, 2018 | 10.52 | 10.55 | 10.51 | 10.52 | 3,818,483 | +0.02(+0.21%) |
Aug 02, 2018 | 10.49 | 10.51 | 10.48 | 10.50 | 2,659,297 | +0.01(+0.07%) |
Aug 01, 2018 | 10.53 | 10.53 | 10.48 | 10.49 | 3,493,617 | -0.04(-0.41%) |
Jul 31, 2018 | 10.53 | 10.55 | 10.52 | 10.53 | 1,825,762 | +0.01(+0.07%) |
Jul 30, 2018 | 10.53 | 10.54 | 10.52 | 10.53 | 1,365,289 | +0.01(+0.07%) |
Jul 27, 2018 | 10.55 | 10.56 | 10.52 | 10.52 | 2,143,731 | -0.02(-0.21%) |
Jul 26, 2018 | 10.56 | 10.57 | 10.53 | 10.54 | 3,847,571 | -0.02(-0.21%) |
Jul 25, 2018 | 10.56 | 10.58 | 10.51 | 10.56 | 1,738,176 | +0.00(+0.00%) |
Jul 24, 2018 | 10.59 | 10.59 | 10.56 | 10.56 | 1,284,733 | -0.01(-0.14%) |
Jul 23, 2018 | 10.59 | 10.61 | 10.56 | 10.58 | 1,793,876 | -0.01(-0.08%) |
Jul 20, 2018 | 10.55 | 10.59 | 10.55 | 10.59 | 2,481,386 | +0.04(+0.41%) |
Jul 19, 2018 | 10.53 | 10.56 | 10.53 | 10.54 | 2,039,565 | +0.02(+0.21%) |
Jul 18, 2018 | 10.52 | 10.56 | 10.51 | 10.52 | 1,676,493 | +0.00(+0.00%) |
Jul 17, 2018 | 10.54 | 10.56 | 10.52 | 10.52 | 2,775,941 | -0.03(-0.27%) |
Jul 16, 2018 | 10.60 | 10.62 | 10.55 | 10.55 | 3,152,351 | -0.04(-0.41%) |
Jul 13, 2018 | 10.64 | 10.64 | 10.58 | 10.59 | 2,751,946 | -0.04(-0.41%) |
Jul 12, 2018 | 10.64 | 10.66 | 10.62 | 10.64 | 3,382,765 | +0.01(+0.07%) |
Jul 11, 2018 | 10.67 | 10.67 | 10.63 | 10.63 | 2,300,954 | -0.02(-0.20%) |
Jul 10, 2018 | 10.67 | 10.67 | 10.65 | 10.65 | 2,065,568 | -0.01(-0.07%) |
Jul 09, 2018 | 10.68 | 10.69 | 10.64 | 10.66 | 2,872,495 | -0.01(-0.14%) |
Jul 06, 2018 | 10.65 | 10.70 | 10.64 | 10.67 | 2,757,054 | +0.03(+0.27%) |
Jul 05, 2018 | 10.64 | 10.65 | 10.61 | 10.64 | 4,449,772 | +0.04(+0.34%) |
Jul 03, 2018 | 10.61 | 10.61 | 10.61 | 0 | +0.01(+0.14%) | |
Jul 02, 2018 | 10.54 | 10.61 | 10.52 | 10.59 | 13,332,737 | +0.06(+0.55%) |
Jun 29, 2018 | 10.55 | 10.49 | 10.54 | 2,126,080 | +0.02(+0.21%) | |
Jun 28, 2018 | 10.49 | 10.52 | 10.48 | 10.51 | 1,727,569 | +0.02(+0.21%) |
Jun 27, 2018 | 10.51 | 10.51 | 10.49 | 10.49 | 1,172,249 | -0.02(-0.21%) |
Jun 26, 2018 | 10.51 | 10.52 | 10.50 | 10.51 | 1,201,059 | +0.01(+0.14%) |
Jun 25, 2018 | 10.51 | 10.51 | 10.50 | 10.50 | 1,251,775 | -0.01(-0.07%) |
Jun 22, 2018 | 10.50 | 10.51 | 10.50 | 10.51 | 837,929 | +0.01(+0.07%) |
Jun 21, 2018 | 10.51 | 10.51 | 10.49 | 10.50 | 1,418,108 | -0.02(-0.21%) |
Jun 20, 2018 | 10.51 | 10.54 | 10.51 | 10.52 | 1,776,398 | +0.00(+0.00%) |
Jun 19, 2018 | 10.51 | 10.54 | 10.51 | 10.52 | 2,205,180 | +0.00(+0.00%) |
Jun 18, 2018 | 10.52 | 10.54 | 10.51 | 10.52 | 1,393,277 | +0.01(+0.12%) |
Jun 15, 2018 | 10.50 | 10.50 | 10.51 | 2,509,321 | +0.01(+0.07%) | |
Jun 14, 2018 | 10.52 | 10.52 | 10.49 | 10.50 | 1,947,111 | +0.00(+0.00%) |
Jun 13, 2018 | 10.50 | 10.51 | 10.49 | 10.50 | 1,933,147 | +0.00(+0.00%) |
Jun 12, 2018 | 10.52 | 10.53 | 10.50 | 10.50 | 1,738,271 | -0.03(-0.27%) |
Jun 11, 2018 | 10.54 | 10.55 | 10.52 | 10.53 | 1,557,232 | -0.01(-0.14%) |
Jun 08, 2018 | 10.53 | 10.55 | 10.53 | 10.54 | 1,679,147 | +0.01(+0.14%) |
Jun 07, 2018 | 10.52 | 10.54 | 10.52 | 10.53 | 1,235,587 | +0.00(+0.00%) |
Jun 06, 2018 | 10.53 | 10.53 | 2,523,585 | +0.02(+0.21%) | ||
Jun 05, 2018 | 10.49 | 10.51 | 10.47 | 10.51 | 3,598,996 | +0.04(+0.41%) |