Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |