Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.994 | 10.01 | 9.939 | 9.947 | 21,166 | -0.02(-0.16%) |
Sep 27, 2018 | 9.963 | 10.01 | 9.955 | 9.963 | 26,732 | -0.01(-0.08%) |
Sep 26, 2018 | 10.00 | 10.01 | 9.963 | 9.970 | 15,107 | -0.04(-0.39%) |
Sep 25, 2018 | 9.994 | 10.01 | 9.947 | 10.01 | 22,846 | +0.02(+0.23%) |
Sep 24, 2018 | 10.03 | 10.03 | 9.986 | 9.986 | 8,557 | -0.02(-0.16%) |
Sep 21, 2018 | 10.03 | 10.04 | 9.978 | 10.00 | 28,862 | -0.02(-0.16%) |
Sep 20, 2018 | 10.08 | 10.08 | 10.02 | 10.02 | 20,501 | -0.06(-0.59%) |
Sep 19, 2018 | 10.05 | 10.11 | 10.03 | 10.08 | 30,386 | +0.02(+0.23%) |
Sep 18, 2018 | 10.16 | 10.16 | 10.03 | 10.05 | 32,784 | -0.08(-0.77%) |
Sep 17, 2018 | 10.19 | 10.21 | 10.11 | 10.13 | 44,179 | -0.09(-0.84%) |
Sep 14, 2018 | 10.23 | 10.27 | 10.19 | 10.22 | 29,627 | -0.02(-0.15%) |
Sep 13, 2018 | 10.29 | 10.29 | 10.23 | 10.23 | 17,971 | -0.02(-0.15%) |
Sep 12, 2018 | 10.27 | 10.29 | 10.25 | 10.25 | 25,057 | -0.02(-0.23%) |
Sep 11, 2018 | 10.34 | 10.34 | 10.27 | 10.27 | 8,801 | -0.06(-0.60%) |
Sep 10, 2018 | 10.32 | 10.36 | 10.32 | 10.33 | 13,950 | +0.03(+0.30%) |
Sep 07, 2018 | 10.36 | 10.37 | 10.30 | 10.30 | 28,468 | -0.07(-0.67%) |
Sep 06, 2018 | 10.40 | 10.40 | 10.36 | 10.37 | 20,091 | -0.07(-0.67%) |
Sep 05, 2018 | 10.41 | 10.44 | 10.38 | 10.44 | 18,845 | +0.02(+0.15%) |
Sep 04, 2018 | 10.45 | 10.45 | 10.38 | 10.43 | 17,792 | -0.03(-0.30%) |
Aug 31, 2018 | 10.46 | 10.46 | 10.46 | 0 | +0.08(+0.75%) | |
Aug 30, 2018 | 10.40 | 10.41 | 10.36 | 10.38 | 11,650 | -0.01(-0.07%) |
Aug 29, 2018 | 10.36 | 10.43 | 10.32 | 10.39 | 29,013 | +0.06(+0.60%) |
Aug 28, 2018 | 10.39 | 10.39 | 10.32 | 10.32 | 10,926 | -0.03(-0.30%) |
Aug 27, 2018 | 10.39 | 10.39 | 10.36 | 10.36 | 22,416 | -0.02(-0.22%) |
Aug 24, 2018 | 10.36 | 10.40 | 10.36 | 10.38 | 15,457 | +0.02(+0.15%) |
Aug 23, 2018 | 10.41 | 10.41 | 10.36 | 10.36 | 12,947 | -0.04(-0.37%) |
Aug 22, 2018 | 10.44 | 10.44 | 10.40 | 10.40 | 15,226 | -0.03(-0.27%) |
Aug 21, 2018 | 10.41 | 10.43 | 10.41 | 10.43 | 12,198 | +0.01(+0.07%) |
Aug 20, 2018 | 10.44 | 10.44 | 10.41 | 10.42 | 13,556 | +0.02(+0.15%) |
Aug 17, 2018 | 10.41 | 10.43 | 10.41 | 10.41 | 22,374 | -0.01(-0.07%) |
Aug 16, 2018 | 10.44 | 10.44 | 10.38 | 10.41 | 6,972 | -0.02(-0.22%) |
Aug 15, 2018 | 10.42 | 10.44 | 10.41 | 10.44 | 11,467 | +0.03(+0.28%) |
Aug 14, 2018 | 10.41 | 10.41 | 10.38 | 10.41 | 17,321 | +0.01(+0.05%) |
Aug 13, 2018 | 10.41 | 10.41 | 10.40 | 10.40 | 22,506 | +0.00(+0.00%) |
Aug 10, 2018 | 10.41 | 10.42 | 10.37 | 10.40 | 14,356 | +0.01(+0.11%) |
Aug 09, 2018 | 10.40 | 10.40 | 10.39 | 10.39 | 8,907 | -0.00(-0.00%) |
Aug 08, 2018 | 10.39 | 10.40 | 10.39 | 10.39 | 6,125 | +0.01(+0.08%) |
Aug 07, 2018 | 10.40 | 10.40 | 10.38 | 10.38 | 24,187 | -0.02(-0.15%) |
Aug 06, 2018 | 10.38 | 10.43 | 10.37 | 10.40 | 12,108 | +0.00(+0.00%) |
Aug 03, 2018 | 10.39 | 10.41 | 10.39 | 10.40 | 10,993 | +0.01(+0.07%) |
Aug 02, 2018 | 10.42 | 10.42 | 10.38 | 10.39 | 10,619 | +0.05(+0.45%) |
Aug 01, 2018 | 10.45 | 10.46 | 10.35 | 10.35 | 46,645 | -0.11(-1.04%) |
Jul 31, 2018 | 10.46 | 10.48 | 10.43 | 10.45 | 21,854 | -0.01(-0.13%) |
Jul 30, 2018 | 10.46 | 10.48 | 10.39 | 10.47 | 21,784 | +0.02(+0.20%) |
Jul 27, 2018 | 10.47 | 10.47 | 10.43 | 10.45 | 40,093 | -0.01(-0.07%) |
Jul 26, 2018 | 10.45 | 10.45 | 10.44 | 10.45 | 6,822 | +0.01(+0.07%) |
Jul 25, 2018 | 10.46 | 10.48 | 10.44 | 10.45 | 22,713 | -0.00(-0.04%) |
Jul 24, 2018 | 10.45 | 10.45 | 10.45 | 10.45 | 15,631 | -0.00(-0.04%) |
Jul 23, 2018 | 10.52 | 10.52 | 10.45 | 10.45 | 12,669 | -0.01(-0.07%) |
Jul 20, 2018 | 10.50 | 10.51 | 10.45 | 10.46 | 24,371 | -0.03(-0.27%) |
Jul 19, 2018 | 10.47 | 10.49 | 10.44 | 10.49 | 18,852 | +0.05(+0.44%) |
Jul 18, 2018 | 10.44 | 10.47 | 10.38 | 10.44 | 23,728 | +0.05(+0.52%) |
Jul 17, 2018 | 10.37 | 10.40 | 10.36 | 10.39 | 17,939 | +0.05(+0.45%) |
Jul 16, 2018 | 10.34 | 10.34 | 10.29 | 10.34 | 36,154 | +0.05(+0.52%) |
Jul 13, 2018 | 10.31 | 10.34 | 10.27 | 10.29 | 26,418 | -0.01(-0.07%) |
Jul 12, 2018 | 10.18 | 10.30 | 10.18 | 10.30 | 33,119 | +0.12(+1.21%) |
Jul 11, 2018 | 10.23 | 10.26 | 10.17 | 10.17 | 30,407 | -0.02(-0.23%) |
Jul 10, 2018 | 10.24 | 10.28 | 10.17 | 10.20 | 44,767 | +0.01(+0.08%) |
Jul 09, 2018 | 10.17 | 10.20 | 10.17 | 10.19 | 26,508 | +0.02(+0.15%) |
Jul 06, 2018 | 10.34 | 10.34 | 10.17 | 10.17 | 46,950 | -0.05(-0.53%) |
Jul 05, 2018 | 10.29 | 10.29 | 10.18 | 10.23 | 34,325 | -0.04(-0.38%) |
Jul 03, 2018 | 10.27 | 10.27 | 10.27 | 0 | +0.05(+0.53%) |