Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.91 | 11.07 | 10.91 | 11.03 | 400,350 | +0.08(+0.73%) |
Sep 27, 2018 | 10.95 | 11.03 | 10.83 | 10.95 | 371,882 | +0.04(+0.37%) |
Sep 26, 2018 | 11.03 | 11.03 | 10.91 | 10.91 | 336,164 | -0.12(-1.08%) |
Sep 25, 2018 | 11.03 | 11.07 | 10.95 | 11.03 | 372,949 | +0.00(+0.00%) |
Sep 24, 2018 | 11.15 | 11.15 | 10.95 | 11.03 | 453,467 | -0.12(-1.07%) |
Sep 21, 2018 | 11.03 | 11.19 | 10.91 | 11.15 | 1,447,565 | +0.08(+0.72%) |
Sep 20, 2018 | 10.95 | 11.13 | 10.87 | 11.07 | 675,222 | +0.16(+1.46%) |
Sep 19, 2018 | 10.67 | 10.99 | 10.63 | 10.91 | 681,538 | +0.16(+1.48%) |
Sep 18, 2018 | 10.91 | 10.91 | 10.71 | 10.75 | 309,302 | -0.16(-1.46%) |
Sep 17, 2018 | 10.79 | 10.95 | 10.73 | 10.91 | 619,824 | +0.12(+1.11%) |
Sep 14, 2018 | 10.67 | 10.87 | 10.59 | 10.79 | 410,020 | +0.12(+1.12%) |
Sep 13, 2018 | 10.63 | 10.73 | 10.59 | 10.67 | 273,754 | +0.08(+0.75%) |
Sep 12, 2018 | 10.79 | 10.79 | 10.59 | 10.59 | 193,275 | -0.20(-1.85%) |
Sep 11, 2018 | 10.75 | 10.87 | 10.70 | 10.79 | 325,105 | +0.06(+0.56%) |
Sep 10, 2018 | 10.87 | 10.87 | 10.71 | 10.73 | 222,936 | -0.10(-0.92%) |
Sep 07, 2018 | 10.79 | 10.91 | 10.63 | 10.83 | 375,485 | +0.04(+0.37%) |
Sep 06, 2018 | 10.79 | 10.91 | 10.79 | 10.79 | 318,205 | -0.08(-0.73%) |
Sep 05, 2018 | 10.79 | 10.91 | 10.71 | 10.87 | 275,164 | +0.08(+0.74%) |
Sep 04, 2018 | 10.95 | 10.95 | 10.75 | 10.79 | 160,761 | -0.12(-1.09%) |
Aug 31, 2018 | 10.91 | 10.91 | 10.91 | 0 | +0.04(+0.37%) | |
Aug 30, 2018 | 10.83 | 10.95 | 10.77 | 10.87 | 220,539 | +0.04(+0.37%) |
Aug 29, 2018 | 10.83 | 10.87 | 10.75 | 10.83 | 293,638 | +0.00(+0.00%) |
Aug 28, 2018 | 10.99 | 11.15 | 10.83 | 10.83 | 287,380 | -0.25(-2.23%) |
Aug 27, 2018 | 11.16 | 11.20 | 11.08 | 11.08 | 389,719 | -0.08(-0.71%) |
Aug 24, 2018 | 11.08 | 11.20 | 11.08 | 11.16 | 262,210 | +0.04(+0.36%) |
Aug 23, 2018 | 11.08 | 11.20 | 11.00 | 11.12 | 488,230 | +0.00(+0.00%) |
Aug 22, 2018 | 11.24 | 11.28 | 11.12 | 11.12 | 354,476 | -0.12(-1.06%) |
Aug 21, 2018 | 11.08 | 11.28 | 11.08 | 11.24 | 309,792 | +0.08(+0.71%) |
Aug 20, 2018 | 10.92 | 11.20 | 10.84 | 11.16 | 345,582 | +0.28(+2.55%) |
Aug 17, 2018 | 10.80 | 10.96 | 10.80 | 10.88 | 135,009 | +0.00(+0.00%) |
Aug 16, 2018 | 10.88 | 10.96 | 10.84 | 10.88 | 247,613 | +0.04(+0.37%) |
Aug 15, 2018 | 10.96 | 11.04 | 10.80 | 10.84 | 371,021 | -0.12(-1.09%) |
Aug 14, 2018 | 10.92 | 11.04 | 10.88 | 10.96 | 391,271 | +0.08(+0.73%) |
Aug 13, 2018 | 10.84 | 11.08 | 10.80 | 10.88 | 495,223 | +0.00(+0.00%) |
Aug 10, 2018 | 10.76 | 10.92 | 10.68 | 10.88 | 257,676 | +0.08(+0.74%) |
Aug 09, 2018 | 10.88 | 10.92 | 10.80 | 10.80 | 215,070 | -0.12(-1.09%) |
Aug 08, 2018 | 10.88 | 10.96 | 10.82 | 10.92 | 331,765 | +0.08(+0.73%) |
Aug 07, 2018 | 10.92 | 11.02 | 10.84 | 10.84 | 291,062 | -0.08(-0.73%) |
Aug 06, 2018 | 10.92 | 11.00 | 10.84 | 10.92 | 248,900 | -0.04(-0.36%) |
Aug 03, 2018 | 11.12 | 11.24 | 10.92 | 10.96 | 310,697 | -0.20(-1.78%) |
Aug 02, 2018 | 11.20 | 11.28 | 11.12 | 11.16 | 219,819 | -0.12(-1.06%) |
Aug 01, 2018 | 11.31 | 11.43 | 11.16 | 11.28 | 412,798 | -0.12(-1.05%) |
Jul 31, 2018 | 10.72 | 11.43 | 10.60 | 11.39 | 922,553 | +0.79(+7.49%) |
Jul 30, 2018 | 10.60 | 10.68 | 10.56 | 10.60 | 267,929 | +0.04(+0.38%) |
Jul 27, 2018 | 10.80 | 10.80 | 10.56 | 10.56 | 360,822 | -0.22(-2.03%) |
Jul 26, 2018 | 10.92 | 10.64 | 10.78 | 330,655 | +0.02(+0.18%) | |
Jul 25, 2018 | 11.00 | 11.04 | 10.68 | 10.76 | 571,404 | -0.20(-1.81%) |
Jul 24, 2018 | 11.12 | 11.16 | 10.92 | 10.96 | 255,283 | -0.12(-1.08%) |
Jul 23, 2018 | 10.96 | 11.10 | 10.96 | 11.08 | 223,424 | +0.08(+0.72%) |
Jul 20, 2018 | 10.96 | 11.12 | 10.96 | 11.00 | 263,265 | +0.04(+0.36%) |
Jul 19, 2018 | 10.92 | 11.04 | 10.88 | 10.96 | 312,920 | +0.00(+0.00%) |
Jul 18, 2018 | 10.96 | 10.96 | 10.88 | 10.96 | 202,054 | +0.00(+0.00%) |
Jul 17, 2018 | 10.96 | 11.00 | 10.92 | 10.96 | 183,792 | +0.00(+0.00%) |
Jul 16, 2018 | 10.96 | 11.02 | 10.92 | 10.96 | 348,036 | +0.00(+0.00%) |
Jul 13, 2018 | 10.92 | 11.04 | 10.86 | 10.96 | 218,836 | -0.04(-0.36%) |
Jul 12, 2018 | 11.08 | 10.84 | 11.00 | 208,928 | +0.00(+0.00%) | |
Jul 11, 2018 | 11.04 | 11.16 | 11.00 | 11.00 | 250,786 | -0.04(-0.36%) |
Jul 10, 2018 | 11.16 | 11.20 | 10.96 | 11.04 | 269,555 | -0.12(-1.07%) |
Jul 09, 2018 | 11.08 | 11.22 | 11.08 | 11.16 | 181,578 | +0.16(+1.44%) |
Jul 06, 2018 | 10.96 | 11.04 | 10.88 | 11.00 | 299,204 | +0.04(+0.36%) |
Jul 05, 2018 | 10.76 | 11.00 | 10.72 | 10.96 | 496,465 | +0.20(+1.84%) |
Jul 03, 2018 | 10.76 | 10.76 | 10.76 | 0 | +0.08(+0.74%) |