Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.39 | 10.41 | 10.37 | 10.38 | 1,921,823 | +0.01(+0.07%) |
Oct 30, 2018 | 10.39 | 10.40 | 10.36 | 10.37 | 1,917,491 | -0.01(-0.14%) |
Oct 29, 2018 | 10.37 | 10.41 | 10.36 | 10.39 | 2,316,437 | +0.04(+0.36%) |
Oct 26, 2018 | 10.35 | 10.39 | 10.33 | 10.35 | 2,862,783 | -0.02(-0.21%) |
Oct 25, 2018 | 10.35 | 10.39 | 10.35 | 10.37 | 1,973,467 | +0.01(+0.07%) |
Oct 24, 2018 | 10.36 | 10.40 | 10.35 | 10.36 | 2,406,216 | +0.00(+0.00%) |
Oct 23, 2018 | 10.36 | 10.39 | 10.34 | 10.36 | 3,644,959 | -0.01(-0.07%) |
Oct 22, 2018 | 10.37 | 10.40 | 10.33 | 10.37 | 2,414,866 | +0.01(+0.12%) |
Oct 19, 2018 | 10.34 | 10.37 | 10.32 | 10.36 | 7,846,246 | +0.04(+0.36%) |
Oct 18, 2018 | 10.29 | 10.33 | 10.29 | 10.32 | 2,388,365 | +0.02(+0.22%) |
Oct 17, 2018 | 10.29 | 10.31 | 10.29 | 10.30 | 2,201,519 | -0.01(-0.07%) |
Oct 16, 2018 | 10.29 | 10.31 | 10.28 | 10.31 | 3,028,894 | +0.03(+0.29%) |
Oct 15, 2018 | 10.29 | 10.30 | 10.25 | 10.28 | 2,979,294 | +0.01(+0.14%) |
Oct 12, 2018 | 10.30 | 10.32 | 10.26 | 10.26 | 4,604,883 | +0.00(+0.00%) |
Oct 11, 2018 | 10.24 | 10.30 | 10.24 | 10.26 | 3,879,443 | +0.01(+0.07%) |
Oct 10, 2018 | 10.31 | 10.32 | 10.24 | 10.26 | 3,640,741 | -0.06(-0.57%) |
Oct 09, 2018 | 10.30 | 10.34 | 10.29 | 10.31 | 2,230,598 | +0.03(+0.29%) |
Oct 08, 2018 | 10.29 | 10.31 | 10.26 | 10.29 | 3,442,768 | -0.01(-0.07%) |
Oct 05, 2018 | 10.27 | 10.32 | 10.26 | 10.29 | 3,999,416 | -0.01(-0.07%) |
Oct 04, 2018 | 10.35 | 10.41 | 10.28 | 10.30 | 7,285,118 | -0.07(-0.71%) |
Oct 03, 2018 | 10.45 | 10.49 | 10.35 | 10.37 | 6,258,019 | -0.09(-0.84%) |
Oct 02, 2018 | 10.45 | 10.51 | 10.45 | 10.46 | 4,724,240 | -0.01(-0.07%) |
Oct 01, 2018 | 10.56 | 10.58 | 10.47 | 10.47 | 15,560,345 | -0.09(-0.84%) |
Sep 28, 2018 | 10.57 | 10.58 | 10.55 | 10.56 | 1,579,720 | +0.01(+0.07%) |
Sep 27, 2018 | 10.56 | 10.57 | 10.55 | 10.55 | 1,452,469 | -0.01(-0.07%) |
Sep 26, 2018 | 10.53 | 10.56 | 10.52 | 10.56 | 2,911,531 | +0.02(+0.21%) |
Sep 25, 2018 | 10.58 | 10.59 | 10.52 | 10.54 | 5,280,068 | -0.04(-0.42%) |
Sep 24, 2018 | 10.57 | 10.60 | 10.55 | 10.58 | 1,839,385 | -0.00(-0.02%) |
Sep 21, 2018 | 10.56 | 10.58 | 10.55 | 10.58 | 2,855,870 | +0.02(+0.21%) |
Sep 20, 2018 | 10.58 | 10.58 | 10.55 | 10.56 | 3,950,272 | -0.02(-0.21%) |
Sep 19, 2018 | 10.62 | 10.63 | 10.57 | 10.58 | 2,345,531 | -0.04(-0.41%) |
Sep 18, 2018 | 10.63 | 10.64 | 10.61 | 10.63 | 1,873,097 | +0.00(+0.00%) |
Sep 17, 2018 | 10.66 | 10.66 | 10.63 | 10.63 | 1,835,272 | -0.03(-0.28%) |
Sep 14, 2018 | 10.64 | 10.66 | 10.60 | 10.66 | 1,765,058 | +0.02(+0.21%) |
Sep 13, 2018 | 10.65 | 10.66 | 10.63 | 10.63 | 1,434,897 | -0.01(-0.14%) |
Sep 12, 2018 | 10.63 | 10.66 | 10.63 | 10.65 | 1,372,242 | +0.01(+0.14%) |
Sep 11, 2018 | 10.61 | 10.66 | 10.61 | 10.63 | 1,379,597 | +0.00(+0.00%) |
Sep 10, 2018 | 10.60 | 10.65 | 10.59 | 10.63 | 1,801,273 | +0.03(+0.28%) |
Sep 07, 2018 | 10.64 | 10.64 | 10.59 | 10.60 | 1,885,245 | -0.05(-0.48%) |
Sep 06, 2018 | 10.66 | 10.67 | 10.63 | 10.66 | 1,494,648 | +0.01(+0.07%) |
Sep 05, 2018 | 10.69 | 10.70 | 10.64 | 10.65 | 1,966,492 | -0.03(-0.27%) |
Sep 04, 2018 | 10.71 | 10.74 | 10.68 | 10.68 | 1,901,743 | -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 | 1,481,261 | +0.00(+0.00%) |
Aug 29, 2018 | 10.71 | 10.72 | 10.70 | 10.71 | 1,316,090 | +0.01(+0.07%) |
Aug 28, 2018 | 10.69 | 10.71 | 10.68 | 10.70 | 1,535,125 | +0.01(+0.07%) |
Aug 27, 2018 | 10.69 | 10.69 | 10.68 | 10.69 | 1,421,319 | +0.01(+0.07%) |
Aug 24, 2018 | 10.66 | 10.69 | 10.64 | 10.69 | 1,309,111 | +0.04(+0.34%) |
Aug 23, 2018 | 10.66 | 10.68 | 10.65 | 10.65 | 1,108,349 | -0.01(-0.14%) |
Aug 22, 2018 | 10.66 | 10.68 | 10.66 | 10.66 | 1,051,738 | +0.01(+0.07%) |
Aug 21, 2018 | 10.66 | 10.67 | 10.65 | 10.66 | 1,205,190 | +0.01(+0.07%) |
Aug 20, 2018 | 10.62 | 10.67 | 10.61 | 10.65 | 2,025,231 | +0.03(+0.33%) |
Aug 17, 2018 | 10.58 | 10.62 | 10.58 | 10.61 | 1,204,973 | +0.02(+0.21%) |
Aug 16, 2018 | 10.58 | 10.61 | 10.58 | 10.59 | 1,300,620 | +0.01(+0.14%) |
Aug 15, 2018 | 10.56 | 10.60 | 10.56 | 10.58 | 1,220,207 | +0.01(+0.07%) |
Aug 14, 2018 | 10.57 | 10.59 | 10.56 | 10.57 | 1,222,485 | +0.01(+0.07%) |
Aug 13, 2018 | 10.55 | 10.57 | 10.55 | 10.56 | 1,977,702 | +0.01(+0.14%) |
Aug 10, 2018 | 10.58 | 10.58 | 10.55 | 10.55 | 1,232,078 | -0.02(-0.21%) |
Aug 09, 2018 | 10.59 | 10.59 | 10.57 | 10.57 | 2,631,655 | -0.02(-0.21%) |
Aug 08, 2018 | 10.56 | 10.59 | 10.56 | 10.59 | 1,521,205 | +0.02(+0.21%) |
Aug 07, 2018 | 10.58 | 10.59 | 10.57 | 10.57 | 2,195,155 | -0.01(-0.07%) |
Aug 06, 2018 | 10.58 | 10.59 | 10.57 | 10.58 | 4,403,045 | +0.01(+0.07%) |
Aug 03, 2018 | 10.57 | 10.60 | 10.56 | 10.57 | 3,800,415 | +0.02(+0.21%) |
Aug 02, 2018 | 10.54 | 10.56 | 10.53 | 10.55 | 2,646,714 | +0.01(+0.07%) |