Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.57 | 10.58 | 10.55 | 10.56 | 1,579,641 | +0.01(+0.07%) |
Sep 27, 2018 | 10.56 | 10.57 | 10.55 | 10.55 | 1,452,397 | -0.01(-0.07%) |
Sep 26, 2018 | 10.53 | 10.56 | 10.52 | 10.56 | 2,911,386 | +0.02(+0.21%) |
Sep 25, 2018 | 10.58 | 10.59 | 10.52 | 10.54 | 5,279,806 | -0.04(-0.42%) |
Sep 24, 2018 | 10.57 | 10.60 | 10.55 | 10.58 | 1,839,294 | -0.00(-0.02%) |
Sep 21, 2018 | 10.56 | 10.58 | 10.55 | 10.58 | 2,855,729 | +0.02(+0.21%) |
Sep 20, 2018 | 10.58 | 10.58 | 10.55 | 10.56 | 3,950,077 | -0.02(-0.21%) |
Sep 19, 2018 | 10.62 | 10.63 | 10.57 | 10.58 | 2,345,415 | -0.04(-0.41%) |
Sep 18, 2018 | 10.63 | 10.64 | 10.61 | 10.63 | 1,873,004 | +0.00(+0.00%) |
Sep 17, 2018 | 10.66 | 10.66 | 10.63 | 10.63 | 1,835,181 | -0.03(-0.27%) |
Sep 14, 2018 | 10.64 | 10.66 | 10.60 | 10.66 | 1,764,971 | +0.02(+0.21%) |
Sep 13, 2018 | 10.65 | 10.66 | 10.63 | 10.63 | 1,434,826 | -0.01(-0.14%) |
Sep 12, 2018 | 10.63 | 10.66 | 10.63 | 10.65 | 1,372,174 | +0.01(+0.14%) |
Sep 11, 2018 | 10.61 | 10.66 | 10.61 | 10.63 | 1,379,529 | +0.00(+0.00%) |
Sep 10, 2018 | 10.60 | 10.65 | 10.59 | 10.63 | 1,801,185 | +0.03(+0.28%) |
Sep 07, 2018 | 10.64 | 10.64 | 10.59 | 10.60 | 1,885,152 | -0.05(-0.48%) |
Sep 06, 2018 | 10.66 | 10.67 | 10.63 | 10.66 | 1,494,574 | +0.01(+0.07%) |
Sep 05, 2018 | 10.69 | 10.70 | 10.64 | 10.65 | 1,966,395 | -0.03(-0.27%) |
Sep 04, 2018 | 10.71 | 10.74 | 10.68 | 10.68 | 1,901,649 | -0.05(-0.48%) |
Aug 31, 2018 | 10.73 | 10.73 | 10.73 | 0 | +0.02(+0.21%) | |
Aug 30, 2018 | 10.71 | 10.73 | 10.71 | 10.71 | 1,481,188 | +0.00(+0.00%) |
Aug 29, 2018 | 10.71 | 10.72 | 10.70 | 10.71 | 1,316,025 | +0.01(+0.07%) |
Aug 28, 2018 | 10.69 | 10.71 | 10.68 | 10.70 | 1,535,049 | +0.01(+0.07%) |
Aug 27, 2018 | 10.69 | 10.69 | 10.68 | 10.69 | 1,421,249 | +0.01(+0.07%) |
Aug 24, 2018 | 10.66 | 10.69 | 10.64 | 10.69 | 1,309,046 | +0.04(+0.34%) |
Aug 23, 2018 | 10.66 | 10.68 | 10.65 | 10.65 | 1,108,295 | -0.01(-0.14%) |
Aug 22, 2018 | 10.66 | 10.68 | 10.66 | 10.66 | 1,051,686 | +0.01(+0.07%) |
Aug 21, 2018 | 10.66 | 10.67 | 10.65 | 10.66 | 1,205,130 | +0.01(+0.07%) |
Aug 20, 2018 | 10.62 | 10.67 | 10.61 | 10.65 | 2,025,131 | +0.03(+0.33%) |
Aug 17, 2018 | 10.59 | 10.62 | 10.59 | 10.61 | 1,204,913 | +0.02(+0.21%) |
Aug 16, 2018 | 10.59 | 10.61 | 10.59 | 10.59 | 1,300,556 | +0.01(+0.14%) |
Aug 15, 2018 | 10.56 | 10.60 | 10.56 | 10.58 | 1,220,146 | +0.01(+0.07%) |
Aug 14, 2018 | 10.57 | 10.59 | 10.56 | 10.57 | 1,222,424 | +0.01(+0.07%) |
Aug 13, 2018 | 10.55 | 10.57 | 10.55 | 10.56 | 1,977,604 | +0.01(+0.14%) |
Aug 10, 2018 | 10.58 | 10.58 | 10.55 | 10.55 | 1,232,017 | -0.02(-0.21%) |
Aug 09, 2018 | 10.59 | 10.59 | 10.57 | 10.57 | 2,631,525 | -0.02(-0.21%) |
Aug 08, 2018 | 10.56 | 10.59 | 10.56 | 10.59 | 1,521,130 | +0.02(+0.21%) |
Aug 07, 2018 | 10.59 | 10.59 | 10.57 | 10.57 | 2,195,046 | -0.01(-0.07%) |
Aug 06, 2018 | 10.58 | 10.59 | 10.57 | 10.58 | 4,402,828 | +0.01(+0.07%) |
Aug 03, 2018 | 10.57 | 10.60 | 10.56 | 10.57 | 3,800,227 | +0.02(+0.21%) |
Aug 02, 2018 | 10.54 | 10.56 | 10.53 | 10.55 | 2,646,583 | +0.01(+0.07%) |
Aug 01, 2018 | 10.59 | 10.59 | 10.53 | 10.54 | 3,476,914 | -0.04(-0.41%) |
Jul 31, 2018 | 10.58 | 10.60 | 10.57 | 10.59 | 1,817,033 | +0.01(+0.07%) |
Jul 30, 2018 | 10.58 | 10.59 | 10.57 | 10.58 | 1,358,762 | +0.01(+0.07%) |
Jul 27, 2018 | 10.60 | 10.61 | 10.57 | 10.57 | 2,133,482 | -0.02(-0.21%) |
Jul 26, 2018 | 10.61 | 10.62 | 10.59 | 10.59 | 3,829,177 | -0.02(-0.21%) |
Jul 25, 2018 | 10.61 | 10.63 | 10.56 | 10.61 | 1,729,866 | +0.00(+0.00%) |
Jul 24, 2018 | 10.64 | 10.64 | 10.61 | 10.61 | 1,278,590 | -0.01(-0.14%) |
Jul 23, 2018 | 10.64 | 10.67 | 10.61 | 10.63 | 1,785,300 | -0.01(-0.08%) |
Jul 20, 2018 | 10.60 | 10.64 | 10.60 | 10.64 | 2,469,522 | +0.04(+0.41%) |
Jul 19, 2018 | 10.58 | 10.61 | 10.58 | 10.59 | 2,029,814 | +0.02(+0.21%) |
Jul 18, 2018 | 10.57 | 10.61 | 10.56 | 10.57 | 1,668,478 | +0.00(+0.00%) |
Jul 17, 2018 | 10.59 | 10.62 | 10.57 | 10.57 | 2,762,670 | -0.03(-0.27%) |
Jul 16, 2018 | 10.65 | 10.67 | 10.60 | 10.60 | 3,137,280 | -0.04(-0.41%) |
Jul 13, 2018 | 10.69 | 10.69 | 10.63 | 10.64 | 2,738,789 | -0.04(-0.41%) |
Jul 12, 2018 | 10.69 | 10.71 | 10.67 | 10.69 | 3,366,593 | +0.01(+0.07%) |
Jul 11, 2018 | 10.72 | 10.72 | 10.68 | 10.68 | 2,289,954 | -0.02(-0.20%) |
Jul 10, 2018 | 10.72 | 10.72 | 10.70 | 10.70 | 2,055,693 | -0.01(-0.07%) |
Jul 09, 2018 | 10.73 | 10.74 | 10.70 | 10.71 | 2,858,762 | -0.01(-0.14%) |
Jul 06, 2018 | 10.70 | 10.75 | 10.69 | 10.72 | 2,743,873 | +0.03(+0.27%) |
Jul 05, 2018 | 10.69 | 10.70 | 10.66 | 10.70 | 4,428,499 | +0.04(+0.34%) |
Jul 03, 2018 | 10.66 | 10.66 | 10.66 | 0 | +0.01(+0.14%) |