Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 10.88 | 10.88 | 10.88 | 0 | +0.03(+0.26%) | |
Aug 30, 2018 | 10.82 | 10.88 | 10.79 | 10.85 | 395,415 | +0.02(+0.21%) |
Aug 29, 2018 | 10.80 | 10.85 | 10.74 | 10.83 | 573,078 | +0.05(+0.48%) |
Aug 28, 2018 | 10.77 | 10.79 | 10.70 | 10.78 | 462,426 | +0.01(+0.05%) |
Aug 27, 2018 | 10.70 | 10.82 | 10.70 | 10.77 | 672,823 | +0.09(+0.85%) |
Aug 24, 2018 | 10.69 | 10.71 | 10.66 | 10.68 | 400,112 | +0.00(+0.00%) |
Aug 23, 2018 | 10.69 | 10.72 | 10.65 | 10.68 | 585,655 | -0.03(-0.27%) |
Aug 22, 2018 | 10.80 | 10.81 | 10.70 | 10.71 | 608,043 | -0.10(-0.89%) |
Aug 21, 2018 | 10.69 | 10.81 | 10.67 | 10.80 | 1,176,680 | +0.13(+1.22%) |
Aug 20, 2018 | 10.65 | 10.71 | 10.63 | 10.67 | 892,834 | +0.05(+0.43%) |
Aug 17, 2018 | 10.64 | 10.70 | 10.60 | 10.63 | 2,415,809 | -0.01(-0.05%) |
Aug 16, 2018 | 10.66 | 10.70 | 10.60 | 10.63 | 844,067 | +0.00(+0.00%) |
Aug 15, 2018 | 10.68 | 10.72 | 10.61 | 10.63 | 633,035 | -0.03(-0.32%) |
Aug 14, 2018 | 10.56 | 10.69 | 10.55 | 10.67 | 851,274 | +0.11(+1.02%) |
Aug 13, 2018 | 10.57 | 10.65 | 10.53 | 10.56 | 1,050,550 | +0.01(+0.05%) |
Aug 10, 2018 | 10.64 | 10.65 | 10.54 | 10.55 | 614,069 | -0.09(-0.85%) |
Aug 09, 2018 | 10.61 | 10.66 | 10.57 | 10.64 | 545,371 | +0.05(+0.48%) |
Aug 08, 2018 | 10.68 | 10.71 | 10.56 | 10.59 | 1,172,412 | -0.15(-1.38%) |
Aug 07, 2018 | 10.68 | 10.96 | 10.68 | 10.74 | 1,188,066 | -0.13(-1.20%) |
Aug 06, 2018 | 10.84 | 10.88 | 10.80 | 10.87 | 1,105,390 | +0.03(+0.26%) |
Aug 03, 2018 | 10.82 | 10.92 | 10.79 | 10.84 | 1,353,064 | -0.03(-0.31%) |
Aug 02, 2018 | 10.72 | 10.90 | 10.68 | 10.88 | 1,365,293 | +0.15(+1.38%) |
Aug 01, 2018 | 10.74 | 10.79 | 10.66 | 10.73 | 1,541,733 | -0.07(-0.63%) |
Jul 31, 2018 | 10.71 | 10.88 | 10.69 | 10.80 | 13,439,362 | +0.09(+0.80%) |
Jul 30, 2018 | 10.86 | 10.94 | 10.67 | 10.71 | 3,188,182 | -0.14(-1.26%) |
Jul 27, 2018 | 10.95 | 10.95 | 10.81 | 10.85 | 4,276,493 | +0.31(+2.91%) |
Jul 26, 2018 | 10.53 | 10.57 | 10.49 | 10.54 | 555,352 | +0.04(+0.38%) |
Jul 25, 2018 | 10.49 | 10.55 | 10.48 | 10.50 | 269,875 | -0.01(-0.11%) |
Jul 24, 2018 | 10.51 | 10.57 | 10.46 | 10.51 | 253,195 | +0.01(+0.11%) |
Jul 23, 2018 | 10.53 | 10.61 | 10.49 | 10.50 | 414,123 | -0.07(-0.65%) |
Jul 20, 2018 | 10.56 | 10.61 | 10.54 | 10.57 | 321,073 | +0.00(+0.00%) |
Jul 19, 2018 | 10.51 | 10.61 | 10.51 | 10.57 | 531,374 | +0.03(+0.32%) |
Jul 18, 2018 | 10.53 | 10.55 | 10.48 | 10.54 | 397,010 | +0.01(+0.11%) |
Jul 17, 2018 | 10.58 | 10.62 | 10.50 | 10.53 | 340,544 | -0.02(-0.22%) |
Jul 16, 2018 | 10.61 | 10.66 | 10.51 | 10.55 | 401,119 | -0.07(-0.64%) |
Jul 13, 2018 | 10.60 | 10.67 | 10.59 | 10.62 | 226,208 | +0.02(+0.16%) |
Jul 12, 2018 | 10.70 | 10.70 | 10.60 | 10.60 | 292,543 | -0.10(-0.90%) |
Jul 11, 2018 | 10.67 | 10.73 | 10.66 | 10.70 | 477,883 | +0.00(+0.00%) |
Jul 10, 2018 | 10.68 | 10.76 | 10.65 | 10.70 | 766,219 | +0.05(+0.43%) |
Jul 09, 2018 | 10.55 | 10.69 | 10.55 | 10.65 | 427,218 | +0.09(+0.86%) |
Jul 06, 2018 | 10.46 | 10.61 | 10.46 | 10.56 | 490,763 | +0.10(+0.98%) |
Jul 05, 2018 | 10.42 | 10.47 | 10.37 | 10.46 | 361,403 | +0.08(+0.77%) |
Jul 03, 2018 | 10.38 | 10.38 | 10.38 | 0 | +0.02(+0.22%) | |
Jul 02, 2018 | 10.41 | 10.43 | 10.28 | 10.36 | 473,980 | -0.07(-0.71%) |
Jun 29, 2018 | 10.39 | 10.48 | 10.35 | 10.43 | 389,471 | +0.06(+0.55%) |
Jun 28, 2018 | 10.32 | 10.42 | 10.32 | 10.37 | 313,082 | +0.07(+0.70%) |
Jun 27, 2018 | 10.37 | 10.43 | 10.29 | 10.30 | 452,852 | -0.08(-0.75%) |
Jun 26, 2018 | 10.41 | 10.48 | 10.29 | 10.38 | 370,808 | -0.03(-0.32%) |
Jun 25, 2018 | 10.35 | 10.46 | 10.34 | 10.41 | 392,185 | +0.09(+0.86%) |
Jun 22, 2018 | 10.44 | 10.48 | 10.30 | 10.32 | 1,041,445 | -0.11(-1.07%) |
Jun 21, 2018 | 10.51 | 10.53 | 10.43 | 10.43 | 517,047 | +0.01(+0.05%) |
Jun 20, 2018 | 10.39 | 10.48 | 10.36 | 10.43 | 796,823 | +0.06(+0.59%) |
Jun 19, 2018 | 10.36 | 10.41 | 10.32 | 10.37 | 401,201 | +0.01(+0.11%) |
Jun 18, 2018 | 10.26 | 10.36 | 10.22 | 10.36 | 250,761 | +0.12(+1.14%) |
Jun 15, 2018 | 10.33 | 10.22 | 10.24 | 479,131 | -0.10(-0.97%) | |
Jun 14, 2018 | 10.30 | 10.36 | 10.24 | 10.34 | 235,008 | +0.07(+0.65%) |
Jun 13, 2018 | 10.33 | 10.40 | 10.23 | 10.27 | 296,362 | -0.06(-0.59%) |
Jun 12, 2018 | 10.39 | 10.39 | 10.31 | 10.33 | 219,295 | -0.04(-0.43%) |
Jun 11, 2018 | 10.34 | 10.40 | 10.28 | 10.38 | 351,425 | +0.08(+0.81%) |
Jun 08, 2018 | 10.29 | 10.36 | 10.28 | 10.29 | 252,480 | +0.03(+0.27%) |
Jun 07, 2018 | 10.34 | 10.36 | 10.26 | 10.27 | 153,785 | -0.06(-0.59%) |
Jun 06, 2018 | 10.34 | 10.33 | 280,613 | +0.03(+0.32%) | ||
Jun 05, 2018 | 10.28 | 10.31 | 10.21 | 10.29 | 301,122 | +0.02(+0.22%) |
Jun 04, 2018 | 10.26 | 10.29 | 10.18 | 10.27 | 258,752 | +0.02(+0.16%) |