Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 10.44 | 10.44 | 10.44 | 0 | +0.06(+0.60%) | |
Aug 30, 2018 | 10.48 | 10.51 | 10.36 | 10.38 | 1,462,872 | -0.09(-0.83%) |
Aug 29, 2018 | 10.49 | 10.51 | 10.44 | 10.47 | 1,524,893 | -0.01(-0.06%) |
Aug 28, 2018 | 10.28 | 10.52 | 10.26 | 10.47 | 2,201,930 | +0.20(+1.94%) |
Aug 27, 2018 | 10.38 | 10.43 | 10.24 | 10.28 | 3,115,080 | -0.12(-1.20%) |
Aug 24, 2018 | 10.31 | 10.42 | 10.31 | 10.40 | 1,592,805 | +0.06(+0.54%) |
Aug 23, 2018 | 10.37 | 10.43 | 10.30 | 10.34 | 1,432,761 | -0.02(-0.18%) |
Aug 22, 2018 | 10.44 | 10.44 | 10.32 | 10.36 | 1,421,392 | -0.08(-0.78%) |
Aug 21, 2018 | 10.48 | 10.49 | 10.41 | 10.44 | 982,434 | -0.05(-0.47%) |
Aug 20, 2018 | 10.55 | 10.59 | 10.49 | 10.49 | 1,248,098 | -0.04(-0.41%) |
Aug 17, 2018 | 10.42 | 10.55 | 10.41 | 10.54 | 1,554,450 | +0.12(+1.20%) |
Aug 16, 2018 | 10.30 | 10.42 | 10.29 | 10.41 | 1,458,230 | +0.13(+1.27%) |
Aug 15, 2018 | 10.21 | 10.30 | 10.20 | 10.28 | 1,490,394 | +0.06(+0.55%) |
Aug 14, 2018 | 10.21 | 10.28 | 10.18 | 10.23 | 2,400,786 | +0.04(+0.37%) |
Aug 13, 2018 | 10.28 | 10.28 | 10.16 | 10.19 | 1,541,972 | -0.08(-0.79%) |
Aug 10, 2018 | 10.39 | 10.42 | 10.26 | 10.27 | 1,102,847 | -0.13(-1.26%) |
Aug 09, 2018 | 10.38 | 10.44 | 10.36 | 10.40 | 1,400,117 | +0.01(+0.12%) |
Aug 08, 2018 | 10.37 | 10.40 | 10.32 | 10.39 | 1,830,763 | +0.01(+0.12%) |
Aug 07, 2018 | 10.43 | 10.45 | 10.36 | 10.37 | 2,156,960 | -0.07(-0.66%) |
Aug 06, 2018 | 10.41 | 10.46 | 10.39 | 10.44 | 1,994,204 | +0.09(+0.84%) |
Aug 03, 2018 | 10.31 | 10.40 | 10.28 | 10.36 | 1,701,132 | +0.06(+0.54%) |
Aug 02, 2018 | 10.31 | 10.36 | 10.24 | 10.30 | 2,145,630 | -0.03(-0.30%) |
Aug 01, 2018 | 10.19 | 10.34 | 10.13 | 10.33 | 2,268,946 | +0.06(+0.55%) |
Jul 31, 2018 | 10.09 | 10.31 | 10.01 | 10.28 | 2,981,111 | +0.26(+2.55%) |
Jul 30, 2018 | 9.964 | 10.07 | 9.895 | 10.02 | 2,726,647 | +0.04(+0.44%) |
Jul 27, 2018 | 10.10 | 10.10 | 9.945 | 9.976 | 2,395,547 | -0.09(-0.87%) |
Jul 26, 2018 | 9.989 | 10.10 | 9.976 | 10.06 | 1,389,539 | +0.07(+0.69%) |
Jul 25, 2018 | 9.939 | 10.08 | 9.939 | 9.995 | 1,867,556 | +0.01(+0.12%) |
Jul 24, 2018 | 10.06 | 10.06 | 9.945 | 9.982 | 3,377,240 | -0.06(-0.56%) |
Jul 23, 2018 | 10.03 | 10.09 | 9.976 | 10.04 | 3,324,144 | -0.05(-0.49%) |
Jul 20, 2018 | 10.32 | 10.40 | 10.08 | 10.09 | 5,539,547 | -0.31(-3.00%) |
Jul 19, 2018 | 10.44 | 10.46 | 10.23 | 10.40 | 2,144,199 | +0.13(+1.27%) |
Jul 18, 2018 | 10.31 | 10.34 | 10.21 | 10.27 | 1,652,579 | -0.02(-0.24%) |
Jul 17, 2018 | 10.47 | 10.51 | 10.28 | 10.29 | 1,462,036 | -0.14(-1.37%) |
Jul 16, 2018 | 10.51 | 10.52 | 10.42 | 10.44 | 1,635,769 | -0.11(-1.00%) |
Jul 13, 2018 | 10.59 | 10.63 | 10.52 | 10.54 | 1,451,849 | -0.01(-0.06%) |
Jul 12, 2018 | 10.53 | 10.56 | 10.46 | 10.55 | 3,108,144 | +0.04(+0.42%) |
Jul 11, 2018 | 10.56 | 10.59 | 10.46 | 10.51 | 3,119,050 | -0.06(-0.53%) |
Jul 10, 2018 | 10.58 | 10.66 | 10.52 | 10.56 | 1,942,295 | -0.04(-0.35%) |
Jul 09, 2018 | 10.70 | 10.72 | 10.55 | 10.60 | 2,290,321 | -0.07(-0.64%) |
Jul 06, 2018 | 10.67 | 10.72 | 10.63 | 10.67 | 1,378,410 | +0.02(+0.23%) |
Jul 05, 2018 | 10.45 | 10.65 | 10.40 | 10.64 | 2,430,863 | +0.20(+1.91%) |
Jul 03, 2018 | 10.44 | 10.44 | 10.44 | 0 | +0.07(+0.71%) | |
Jul 02, 2018 | 10.36 | 10.40 | 10.18 | 10.37 | 2,489,111 | -0.04(-0.36%) |
Jun 29, 2018 | 10.44 | 10.53 | 10.32 | 10.41 | 2,945,635 | -0.05(-0.47%) |
Jun 28, 2018 | 10.22 | 10.47 | 10.22 | 10.46 | 3,612,622 | +0.22(+2.17%) |
Jun 27, 2018 | 10.26 | 10.34 | 10.17 | 10.23 | 2,477,044 | +0.03(+0.30%) |
Jun 26, 2018 | 10.33 | 10.33 | 10.19 | 10.20 | 1,850,250 | -0.10(-0.96%) |
Jun 25, 2018 | 10.31 | 10.37 | 10.23 | 10.30 | 2,766,465 | +0.01(+0.06%) |
Jun 22, 2018 | 10.17 | 10.30 | 10.16 | 10.30 | 2,367,150 | +0.12(+1.21%) |
Jun 21, 2018 | 10.18 | 10.25 | 10.14 | 10.17 | 2,811,703 | -0.06(-0.60%) |
Jun 20, 2018 | 10.01 | 10.26 | 9.978 | 10.23 | 3,514,801 | +0.27(+2.66%) |
Jun 19, 2018 | 9.975 | 10.09 | 9.941 | 9.969 | 2,932,327 | -0.07(-0.68%) |
Jun 18, 2018 | 10.01 | 10.10 | 9.981 | 10.04 | 2,691,585 | +0.00(+0.00%) |
Jun 15, 2018 | 10.12 | 9.932 | 10.04 | 5,329,459 | +0.10(+1.06%) | |
Jun 14, 2018 | 9.932 | 9.990 | 9.913 | 9.932 | 4,760,747 | +0.02(+0.25%) |
Jun 13, 2018 | 10.12 | 10.14 | 9.870 | 9.907 | 3,430,819 | -0.20(-2.01%) |
Jun 12, 2018 | 10.04 | 10.18 | 10.01 | 10.11 | 4,202,825 | +0.07(+0.68%) |
Jun 11, 2018 | 10.01 | 10.11 | 9.993 | 10.04 | 2,430,211 | -0.09(-0.85%) |
Jun 08, 2018 | 10.10 | 10.15 | 10.07 | 10.13 | 2,707,489 | +0.03(+0.31%) |
Jun 07, 2018 | 10.11 | 10.13 | 9.956 | 10.10 | 3,302,911 | -0.01(-0.12%) |
Jun 06, 2018 | 10.13 | 10.02 | 10.11 | 2,668,985 | +0.04(+0.43%) | |
Jun 05, 2018 | 10.14 | 10.14 | 10.05 | 10.07 | 2,602,877 | -0.06(-0.55%) |
Jun 04, 2018 | 10.10 | 10.14 | 9.981 | 10.12 | 3,012,223 | +0.06(+0.61%) |