Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 11.24 | 11.39 | 11.20 | 11.27 | 443,111 | +0.02(+0.16%) |
Sep 27, 2018 | 11.27 | 11.30 | 11.20 | 11.25 | 365,382 | -0.02(-0.21%) |
Sep 26, 2018 | 11.27 | 11.34 | 11.26 | 11.27 | 215,490 | +0.04(+0.32%) |
Sep 25, 2018 | 11.29 | 11.30 | 11.21 | 11.24 | 273,880 | -0.03(-0.27%) |
Sep 24, 2018 | 11.29 | 11.32 | 11.23 | 11.27 | 225,171 | -0.04(-0.37%) |
Sep 21, 2018 | 11.29 | 11.33 | 11.26 | 11.31 | 279,877 | +0.03(+0.27%) |
Sep 20, 2018 | 11.21 | 11.30 | 11.21 | 11.28 | 180,825 | +0.07(+0.64%) |
Sep 19, 2018 | 11.30 | 11.32 | 11.19 | 11.21 | 144,329 | -0.05(-0.43%) |
Sep 18, 2018 | 11.18 | 11.28 | 11.17 | 11.26 | 133,316 | +0.07(+0.64%) |
Sep 17, 2018 | 11.20 | 11.24 | 11.17 | 11.18 | 138,188 | -0.02(-0.16%) |
Sep 14, 2018 | 11.31 | 11.31 | 11.19 | 11.20 | 195,348 | -0.11(-0.96%) |
Sep 13, 2018 | 11.25 | 11.35 | 11.20 | 11.31 | 207,380 | +0.10(+0.86%) |
Sep 12, 2018 | 11.21 | 11.24 | 11.15 | 11.21 | 241,647 | +0.01(+0.11%) |
Sep 11, 2018 | 11.20 | 11.26 | 11.11 | 11.20 | 541,252 | +0.01(+0.11%) |
Sep 10, 2018 | 11.21 | 11.21 | 11.17 | 11.19 | 224,848 | +0.02(+0.16%) |
Sep 07, 2018 | 11.27 | 11.28 | 11.15 | 11.17 | 212,986 | -0.10(-0.85%) |
Sep 06, 2018 | 11.27 | 11.27 | 11.19 | 11.27 | 262,941 | +0.04(+0.37%) |
Sep 05, 2018 | 11.30 | 11.31 | 11.17 | 11.23 | 353,512 | -0.07(-0.63%) |
Sep 04, 2018 | 11.33 | 11.33 | 11.27 | 11.30 | 254,984 | +0.01(+0.10%) |
Aug 31, 2018 | 11.29 | 11.29 | 11.29 | 0 | -0.02(-0.21%) | |
Aug 30, 2018 | 11.29 | 11.33 | 11.26 | 11.31 | 200,094 | +0.04(+0.37%) |
Aug 29, 2018 | 11.20 | 11.27 | 11.19 | 11.27 | 279,335 | +0.07(+0.63%) |
Aug 28, 2018 | 11.18 | 11.24 | 11.18 | 11.20 | 216,670 | +0.01(+0.11%) |
Aug 27, 2018 | 11.21 | 11.21 | 11.17 | 11.18 | 275,273 | -0.01(-0.05%) |
Aug 24, 2018 | 11.24 | 11.24 | 11.17 | 11.19 | 163,322 | -0.01(-0.11%) |
Aug 23, 2018 | 11.22 | 11.23 | 11.17 | 11.20 | 218,978 | -0.01(-0.05%) |
Aug 22, 2018 | 11.23 | 11.24 | 11.19 | 11.21 | 236,597 | -0.05(-0.47%) |
Aug 21, 2018 | 11.21 | 11.30 | 11.20 | 11.26 | 295,156 | +0.05(+0.47%) |
Aug 20, 2018 | 11.22 | 11.26 | 11.18 | 11.21 | 169,081 | +0.01(+0.11%) |
Aug 17, 2018 | 11.21 | 11.24 | 11.19 | 11.20 | 263,685 | -0.02(-0.16%) |
Aug 16, 2018 | 11.17 | 11.26 | 11.16 | 11.21 | 580,540 | +0.02(+0.21%) |
Aug 15, 2018 | 11.17 | 11.26 | 11.14 | 11.19 | 356,208 | -0.01(-0.11%) |
Aug 14, 2018 | 11.23 | 11.26 | 11.20 | 11.20 | 321,482 | -0.07(-0.63%) |
Aug 13, 2018 | 11.21 | 11.30 | 11.17 | 11.27 | 327,235 | +0.06(+0.58%) |
Aug 10, 2018 | 11.18 | 11.24 | 11.15 | 11.21 | 327,829 | -0.01(-0.05%) |
Aug 09, 2018 | 11.17 | 11.25 | 11.11 | 11.21 | 217,892 | +0.00(+0.00%) |
Aug 08, 2018 | 11.31 | 11.31 | 11.18 | 11.21 | 260,132 | -0.06(-0.52%) |
Aug 07, 2018 | 11.22 | 11.30 | 11.22 | 11.27 | 216,235 | +0.01(+0.05%) |
Aug 06, 2018 | 11.29 | 11.30 | 11.25 | 11.27 | 189,140 | +0.00(+0.00%) |
Aug 03, 2018 | 11.24 | 11.30 | 11.21 | 11.27 | 233,220 | +0.04(+0.32%) |
Aug 02, 2018 | 11.14 | 11.23 | 11.11 | 11.23 | 254,588 | +0.06(+0.53%) |
Aug 01, 2018 | 11.13 | 11.18 | 11.08 | 11.17 | 166,070 | +0.04(+0.32%) |
Jul 31, 2018 | 11.15 | 11.21 | 11.04 | 11.14 | 555,179 | +0.01(+0.05%) |
Jul 30, 2018 | 11.17 | 11.17 | 11.08 | 11.13 | 230,714 | -0.02(-0.21%) |
Jul 27, 2018 | 11.08 | 11.21 | 11.08 | 11.16 | 327,490 | +0.05(+0.43%) |
Jul 26, 2018 | 11.09 | 11.15 | 11.05 | 11.11 | 292,303 | +0.04(+0.32%) |
Jul 25, 2018 | 11.05 | 11.11 | 11.04 | 11.07 | 187,037 | +0.02(+0.21%) |
Jul 24, 2018 | 11.11 | 11.04 | 11.05 | 165,307 | +0.00(+0.00%) | |
Jul 23, 2018 | 11.16 | 11.19 | 11.04 | 11.05 | 367,119 | -0.11(-1.01%) |
Jul 20, 2018 | 11.14 | 11.21 | 11.10 | 11.16 | 143,293 | +0.01(+0.11%) |
Jul 19, 2018 | 11.21 | 11.22 | 11.12 | 11.15 | 131,495 | -0.07(-0.63%) |
Jul 18, 2018 | 11.09 | 11.23 | 11.09 | 11.22 | 203,870 | +0.15(+1.33%) |
Jul 17, 2018 | 11.02 | 11.14 | 11.01 | 11.07 | 357,694 | +0.06(+0.54%) |
Jul 16, 2018 | 11.02 | 11.02 | 10.98 | 11.01 | 132,790 | +0.00(+0.00%) |
Jul 13, 2018 | 10.94 | 11.06 | 10.91 | 11.01 | 255,011 | +0.05(+0.49%) |
Jul 12, 2018 | 11.04 | 11.04 | 10.95 | 10.96 | 180,832 | -0.05(-0.48%) |
Jul 11, 2018 | 10.97 | 11.03 | 10.96 | 11.01 | 200,977 | +0.05(+0.43%) |
Jul 10, 2018 | 11.03 | 11.05 | 10.96 | 10.97 | 151,994 | -0.04(-0.32%) |
Jul 09, 2018 | 11.04 | 11.06 | 10.98 | 11.00 | 237,221 | -0.02(-0.16%) |
Jul 06, 2018 | 10.97 | 11.04 | 10.90 | 11.02 | 198,621 | +0.06(+0.54%) |
Jul 05, 2018 | 10.93 | 10.98 | 10.90 | 10.96 | 195,074 | +0.04(+0.38%) |
Jul 03, 2018 | 10.92 | 10.92 | 10.92 | 0 | +0.05(+0.43%) |