Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.94 | 11.09 | 10.91 | 10.97 | 455,055 | +0.02(+0.16%) |
Sep 27, 2018 | 10.97 | 11.00 | 10.91 | 10.96 | 375,232 | -0.02(-0.21%) |
Sep 26, 2018 | 10.97 | 11.04 | 10.97 | 10.98 | 221,299 | +0.04(+0.32%) |
Sep 25, 2018 | 11.00 | 11.00 | 10.92 | 10.94 | 281,263 | -0.03(-0.27%) |
Sep 24, 2018 | 11.00 | 11.03 | 10.94 | 10.97 | 231,241 | -0.04(-0.37%) |
Sep 21, 2018 | 10.99 | 11.03 | 10.97 | 11.01 | 287,421 | +0.03(+0.27%) |
Sep 20, 2018 | 10.92 | 11.00 | 10.91 | 10.98 | 185,699 | +0.07(+0.64%) |
Sep 19, 2018 | 11.00 | 11.02 | 10.90 | 10.91 | 148,220 | -0.05(-0.43%) |
Sep 18, 2018 | 10.88 | 10.98 | 10.88 | 10.96 | 136,909 | +0.07(+0.64%) |
Sep 17, 2018 | 10.91 | 10.95 | 10.88 | 10.89 | 141,913 | -0.02(-0.16%) |
Sep 14, 2018 | 11.01 | 11.01 | 10.90 | 10.91 | 200,614 | -0.11(-0.96%) |
Sep 13, 2018 | 10.96 | 11.05 | 10.90 | 11.01 | 212,970 | +0.09(+0.86%) |
Sep 12, 2018 | 10.91 | 10.94 | 10.86 | 10.92 | 248,161 | +0.01(+0.11%) |
Sep 11, 2018 | 10.90 | 10.97 | 10.82 | 10.91 | 555,843 | +0.01(+0.11%) |
Sep 10, 2018 | 10.91 | 10.91 | 10.88 | 10.90 | 230,909 | +0.02(+0.16%) |
Sep 07, 2018 | 10.97 | 10.99 | 10.86 | 10.88 | 218,727 | -0.09(-0.85%) |
Sep 06, 2018 | 10.98 | 10.98 | 10.89 | 10.97 | 270,029 | +0.04(+0.38%) |
Sep 05, 2018 | 11.01 | 11.01 | 10.87 | 10.93 | 363,041 | -0.07(-0.63%) |
Sep 04, 2018 | 11.03 | 11.03 | 10.97 | 11.00 | 261,857 | +0.01(+0.10%) |
Aug 31, 2018 | 10.99 | 10.99 | 10.99 | 0 | -0.02(-0.21%) | |
Aug 30, 2018 | 10.99 | 11.03 | 10.96 | 11.01 | 205,488 | +0.04(+0.37%) |
Aug 29, 2018 | 10.91 | 10.98 | 10.90 | 10.97 | 286,865 | +0.07(+0.63%) |
Aug 28, 2018 | 10.89 | 10.94 | 10.89 | 10.90 | 222,511 | +0.01(+0.11%) |
Aug 27, 2018 | 10.91 | 10.91 | 10.87 | 10.89 | 282,693 | -0.01(-0.05%) |
Aug 24, 2018 | 10.94 | 10.94 | 10.87 | 10.90 | 167,724 | -0.01(-0.11%) |
Aug 23, 2018 | 10.93 | 10.93 | 10.88 | 10.91 | 224,881 | -0.01(-0.05%) |
Aug 22, 2018 | 10.94 | 10.94 | 10.90 | 10.91 | 242,975 | -0.05(-0.47%) |
Aug 21, 2018 | 10.91 | 11.00 | 10.91 | 10.97 | 303,112 | +0.05(+0.47%) |
Aug 20, 2018 | 10.93 | 10.96 | 10.89 | 10.91 | 173,639 | +0.01(+0.11%) |
Aug 17, 2018 | 10.92 | 10.95 | 10.90 | 10.90 | 270,793 | -0.02(-0.16%) |
Aug 16, 2018 | 10.87 | 10.96 | 10.86 | 10.92 | 596,190 | +0.02(+0.21%) |
Aug 15, 2018 | 10.87 | 10.97 | 10.85 | 10.90 | 365,810 | -0.01(-0.11%) |
Aug 14, 2018 | 10.93 | 10.96 | 10.90 | 10.91 | 330,148 | -0.07(-0.63%) |
Aug 13, 2018 | 10.92 | 11.00 | 10.88 | 10.98 | 336,056 | +0.06(+0.58%) |
Aug 10, 2018 | 10.89 | 10.95 | 10.86 | 10.91 | 336,666 | -0.01(-0.05%) |
Aug 09, 2018 | 10.87 | 10.95 | 10.82 | 10.92 | 223,765 | +0.00(+0.00%) |
Aug 08, 2018 | 11.01 | 11.01 | 10.89 | 10.92 | 267,144 | -0.06(-0.52%) |
Aug 07, 2018 | 10.93 | 11.01 | 10.93 | 10.98 | 222,064 | +0.01(+0.05%) |
Aug 06, 2018 | 10.99 | 11.00 | 10.95 | 10.97 | 194,239 | +0.00(+0.00%) |
Aug 03, 2018 | 10.94 | 11.00 | 10.92 | 10.97 | 239,507 | +0.03(+0.32%) |
Aug 02, 2018 | 10.85 | 10.94 | 10.82 | 10.94 | 261,451 | +0.06(+0.53%) |
Aug 01, 2018 | 10.84 | 10.89 | 10.79 | 10.88 | 170,547 | +0.03(+0.32%) |
Jul 31, 2018 | 10.86 | 10.92 | 10.75 | 10.85 | 570,144 | +0.01(+0.05%) |
Jul 30, 2018 | 10.87 | 10.87 | 10.79 | 10.84 | 236,933 | -0.02(-0.21%) |
Jul 27, 2018 | 10.79 | 10.91 | 10.79 | 10.86 | 336,318 | +0.05(+0.43%) |
Jul 26, 2018 | 10.80 | 10.86 | 10.76 | 10.82 | 300,182 | +0.03(+0.32%) |
Jul 25, 2018 | 10.76 | 10.82 | 10.75 | 10.78 | 192,078 | +0.02(+0.21%) |
Jul 24, 2018 | 10.82 | 10.75 | 10.76 | 169,763 | +0.00(+0.00%) | |
Jul 23, 2018 | 10.87 | 10.90 | 10.75 | 10.76 | 377,016 | -0.11(-1.01%) |
Jul 20, 2018 | 10.85 | 10.91 | 10.81 | 10.87 | 147,156 | +0.01(+0.11%) |
Jul 19, 2018 | 10.92 | 10.93 | 10.83 | 10.86 | 135,040 | -0.07(-0.63%) |
Jul 18, 2018 | 10.80 | 10.93 | 10.80 | 10.93 | 209,365 | +0.14(+1.33%) |
Jul 17, 2018 | 10.73 | 10.85 | 10.72 | 10.78 | 367,336 | +0.06(+0.54%) |
Jul 16, 2018 | 10.73 | 10.73 | 10.69 | 10.72 | 136,369 | +0.00(+0.00%) |
Jul 13, 2018 | 10.66 | 10.77 | 10.63 | 10.72 | 261,885 | +0.05(+0.49%) |
Jul 12, 2018 | 10.75 | 10.75 | 10.66 | 10.67 | 185,707 | -0.05(-0.48%) |
Jul 11, 2018 | 10.68 | 10.74 | 10.67 | 10.72 | 206,395 | +0.05(+0.43%) |
Jul 10, 2018 | 10.74 | 10.76 | 10.67 | 10.68 | 156,091 | -0.03(-0.32%) |
Jul 09, 2018 | 10.75 | 10.77 | 10.70 | 10.71 | 243,616 | -0.02(-0.16%) |
Jul 06, 2018 | 10.68 | 10.75 | 10.62 | 10.73 | 203,976 | +0.06(+0.54%) |
Jul 05, 2018 | 10.64 | 10.69 | 10.62 | 10.67 | 200,333 | +0.04(+0.38%) |
Jul 03, 2018 | 10.63 | 10.63 | 10.63 | 0 | +0.05(+0.43%) |