Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 11.01 | 11.12 | 10.90 | 11.12 | 393,921 | +0.09(+0.85%) |
Sep 27, 2018 | 10.89 | 11.09 | 10.85 | 11.02 | 452,586 | +0.12(+1.11%) |
Sep 26, 2018 | 11.03 | 11.19 | 10.85 | 10.90 | 740,968 | -0.15(-1.33%) |
Sep 25, 2018 | 10.93 | 11.33 | 10.92 | 11.05 | 938,213 | +0.11(+0.99%) |
Sep 24, 2018 | 11.06 | 11.13 | 10.94 | 10.94 | 791,827 | -0.20(-1.80%) |
Sep 21, 2018 | 11.13 | 11.23 | 11.03 | 11.14 | 6,972,689 | -0.04(-0.34%) |
Sep 20, 2018 | 11.13 | 11.26 | 11.13 | 11.18 | 1,851,125 | +0.08(+0.76%) |
Sep 19, 2018 | 11.06 | 11.23 | 11.03 | 11.09 | 978,824 | +0.03(+0.28%) |
Sep 18, 2018 | 11.07 | 11.18 | 10.91 | 11.06 | 548,856 | -0.03(-0.28%) |
Sep 17, 2018 | 11.08 | 11.23 | 11.01 | 11.09 | 433,107 | -0.05(-0.42%) |
Sep 14, 2018 | 11.19 | 11.23 | 11.02 | 11.14 | 552,403 | -0.03(-0.28%) |
Sep 13, 2018 | 11.21 | 11.33 | 11.16 | 11.17 | 409,794 | -0.03(-0.27%) |
Sep 12, 2018 | 11.23 | 11.35 | 11.13 | 11.20 | 581,612 | -0.01(-0.07%) |
Sep 11, 2018 | 11.23 | 11.33 | 11.09 | 11.21 | 610,618 | -0.02(-0.14%) |
Sep 10, 2018 | 11.09 | 11.27 | 10.99 | 11.23 | 595,370 | +0.22(+1.96%) |
Sep 07, 2018 | 11.13 | 11.25 | 10.96 | 11.01 | 302,596 | -0.18(-1.58%) |
Sep 06, 2018 | 11.18 | 11.23 | 11.01 | 11.19 | 700,128 | +0.01(+0.07%) |
Sep 05, 2018 | 11.08 | 11.26 | 10.94 | 11.18 | 447,342 | +0.12(+1.04%) |
Sep 04, 2018 | 11.00 | 11.26 | 10.94 | 11.06 | 866,451 | +0.07(+0.63%) |
Aug 31, 2018 | 10.99 | 10.99 | 10.99 | 0 | -0.02(-0.21%) | |
Aug 30, 2018 | 11.19 | 11.24 | 10.99 | 11.02 | 287,353 | -0.19(-1.65%) |
Aug 29, 2018 | 11.19 | 11.36 | 11.16 | 11.20 | 232,148 | +0.00(+0.00%) |
Aug 28, 2018 | 11.13 | 11.35 | 11.09 | 11.20 | 435,440 | +0.05(+0.41%) |
Aug 27, 2018 | 11.22 | 11.37 | 10.99 | 11.16 | 419,973 | -0.06(-0.55%) |
Aug 24, 2018 | 11.24 | 11.33 | 11.19 | 11.22 | 228,795 | +0.06(+0.55%) |
Aug 23, 2018 | 11.06 | 11.33 | 11.02 | 11.16 | 465,658 | +0.13(+1.19%) |
Aug 22, 2018 | 11.06 | 11.10 | 10.93 | 11.03 | 591,095 | +0.05(+0.42%) |
Aug 21, 2018 | 10.90 | 11.02 | 10.82 | 10.98 | 519,353 | +0.08(+0.71%) |
Aug 20, 2018 | 10.77 | 11.02 | 10.75 | 10.90 | 716,154 | +0.16(+1.51%) |
Aug 17, 2018 | 10.82 | 10.84 | 10.66 | 10.74 | 466,800 | -0.13(-1.21%) |
Aug 16, 2018 | 10.63 | 10.89 | 10.55 | 10.87 | 410,557 | +0.27(+2.54%) |
Aug 15, 2018 | 10.82 | 10.82 | 10.55 | 10.60 | 367,275 | -0.12(-1.08%) |
Aug 14, 2018 | 10.72 | 10.81 | 10.59 | 10.72 | 293,400 | +0.00(+0.00%) |
Aug 13, 2018 | 10.74 | 10.79 | 10.60 | 10.72 | 195,736 | -0.05(-0.43%) |
Aug 10, 2018 | 10.72 | 10.83 | 10.56 | 10.76 | 613,623 | +0.02(+0.22%) |
Aug 09, 2018 | 10.45 | 10.79 | 10.45 | 10.74 | 463,705 | +0.14(+1.31%) |
Aug 08, 2018 | 10.64 | 10.72 | 10.44 | 10.60 | 279,936 | +0.01(+0.07%) |
Aug 07, 2018 | 10.49 | 10.69 | 10.44 | 10.59 | 446,764 | +0.17(+1.63%) |
Aug 06, 2018 | 10.45 | 10.56 | 10.26 | 10.42 | 317,839 | +0.00(+0.00%) |
Aug 03, 2018 | 10.42 | 10.54 | 10.25 | 10.42 | 276,396 | +0.01(+0.07%) |
Aug 02, 2018 | 10.43 | 10.49 | 10.41 | 10.42 | 853,751 | -0.08(-0.81%) |
Aug 01, 2018 | 10.71 | 10.76 | 10.43 | 10.50 | 147,490 | -0.14(-1.30%) |
Jul 31, 2018 | 10.62 | 10.83 | 10.35 | 10.64 | 349,013 | -0.02(-0.14%) |
Jul 30, 2018 | 10.76 | 10.79 | 10.62 | 10.66 | 180,809 | -0.10(-0.93%) |
Jul 27, 2018 | 10.76 | 10.83 | 10.66 | 10.76 | 299,483 | -0.04(-0.36%) |
Jul 26, 2018 | 10.79 | 10.83 | 10.64 | 10.79 | 266,199 | +0.01(+0.07%) |
Jul 25, 2018 | 10.79 | 10.85 | 10.61 | 10.79 | 248,287 | -0.01(-0.07%) |
Jul 24, 2018 | 10.82 | 10.88 | 10.72 | 10.79 | 282,548 | +0.03(+0.29%) |
Jul 23, 2018 | 10.79 | 10.87 | 10.60 | 10.76 | 342,172 | -0.03(-0.29%) |
Jul 20, 2018 | 10.86 | 10.91 | 10.74 | 10.79 | 942,334 | -0.07(-0.64%) |
Jul 19, 2018 | 10.79 | 10.89 | 10.72 | 10.86 | 665,397 | +0.14(+1.29%) |
Jul 18, 2018 | 10.79 | 10.79 | 10.68 | 10.72 | 1,069,104 | -0.07(-0.64%) |
Jul 17, 2018 | 10.66 | 10.82 | 10.56 | 10.79 | 501,704 | +0.05(+0.43%) |
Jul 16, 2018 | 10.79 | 10.86 | 10.61 | 10.75 | 606,412 | -0.05(-0.43%) |
Jul 13, 2018 | 10.82 | 10.82 | 10.76 | 10.79 | 288,475 | -0.02(-0.21%) |
Jul 12, 2018 | 10.49 | 10.86 | 10.49 | 10.82 | 895,922 | +0.29(+2.78%) |
Jul 11, 2018 | 10.37 | 10.55 | 10.32 | 10.52 | 545,428 | +0.19(+1.87%) |
Jul 10, 2018 | 10.33 | 10.45 | 10.33 | 10.33 | 485,658 | -0.01(-0.07%) |
Jul 09, 2018 | 10.41 | 10.45 | 10.23 | 10.34 | 650,115 | -0.04(-0.37%) |
Jul 06, 2018 | 10.29 | 10.45 | 10.29 | 10.38 | 148,278 | +0.03(+0.30%) |
Jul 05, 2018 | 10.51 | 10.51 | 10.33 | 10.35 | 304,849 | -0.04(-0.37%) |
Jul 03, 2018 | 10.39 | 10.39 | 10.39 | 0 | -0.08(-0.74%) |