Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.34 | 10.36 | 10.32 | 10.33 | 1,930,959 | +0.01(+0.07%) |
Oct 30, 2018 | 10.34 | 10.35 | 10.31 | 10.32 | 1,926,607 | -0.01(-0.14%) |
Oct 29, 2018 | 10.32 | 10.36 | 10.31 | 10.34 | 2,327,450 | +0.04(+0.36%) |
Oct 26, 2018 | 10.30 | 10.34 | 10.29 | 10.30 | 2,876,394 | -0.02(-0.21%) |
Oct 25, 2018 | 10.30 | 10.34 | 10.30 | 10.32 | 1,982,849 | +0.01(+0.07%) |
Oct 24, 2018 | 10.31 | 10.35 | 10.30 | 10.31 | 2,417,656 | +0.00(+0.00%) |
Oct 23, 2018 | 10.31 | 10.34 | 10.29 | 10.31 | 3,662,287 | -0.01(-0.07%) |
Oct 22, 2018 | 10.32 | 10.36 | 10.29 | 10.32 | 2,426,347 | +0.01(+0.12%) |
Oct 19, 2018 | 10.29 | 10.32 | 10.27 | 10.31 | 7,883,547 | +0.04(+0.36%) |
Oct 18, 2018 | 10.24 | 10.28 | 10.24 | 10.27 | 2,399,719 | +0.02(+0.21%) |
Oct 17, 2018 | 10.24 | 10.27 | 10.24 | 10.25 | 2,211,985 | -0.01(-0.07%) |
Oct 16, 2018 | 10.24 | 10.27 | 10.23 | 10.26 | 3,043,294 | +0.03(+0.29%) |
Oct 15, 2018 | 10.24 | 10.25 | 10.20 | 10.23 | 2,993,458 | +0.01(+0.14%) |
Oct 12, 2018 | 10.25 | 10.27 | 10.21 | 10.21 | 4,626,775 | +0.00(+0.00%) |
Oct 11, 2018 | 10.19 | 10.25 | 10.19 | 10.21 | 3,897,886 | +0.01(+0.07%) |
Oct 10, 2018 | 10.26 | 10.27 | 10.19 | 10.21 | 3,658,049 | -0.06(-0.57%) |
Oct 09, 2018 | 10.25 | 10.29 | 10.24 | 10.27 | 2,241,202 | +0.03(+0.29%) |
Oct 08, 2018 | 10.24 | 10.27 | 10.21 | 10.24 | 3,459,135 | -0.01(-0.07%) |
Oct 05, 2018 | 10.22 | 10.27 | 10.21 | 10.24 | 4,018,430 | -0.01(-0.07%) |
Oct 04, 2018 | 10.30 | 10.36 | 10.23 | 10.25 | 7,319,751 | -0.07(-0.71%) |
Oct 03, 2018 | 10.40 | 10.44 | 10.30 | 10.32 | 6,287,770 | -0.09(-0.85%) |
Oct 02, 2018 | 10.40 | 10.46 | 10.40 | 10.41 | 4,746,700 | -0.01(-0.07%) |
Oct 01, 2018 | 10.51 | 10.53 | 10.42 | 10.42 | 15,634,319 | -0.09(-0.84%) |
Sep 28, 2018 | 10.52 | 10.53 | 10.50 | 10.51 | 1,587,230 | +0.01(+0.07%) |
Sep 27, 2018 | 10.51 | 10.52 | 10.50 | 10.50 | 1,459,374 | -0.01(-0.07%) |
Sep 26, 2018 | 10.48 | 10.51 | 10.47 | 10.51 | 2,925,372 | +0.02(+0.21%) |
Sep 25, 2018 | 10.53 | 10.54 | 10.47 | 10.49 | 5,305,170 | -0.04(-0.42%) |
Sep 24, 2018 | 10.52 | 10.55 | 10.50 | 10.53 | 1,848,130 | -0.00(-0.02%) |
Sep 21, 2018 | 10.51 | 10.53 | 10.50 | 10.53 | 2,869,448 | +0.02(+0.21%) |
Sep 20, 2018 | 10.53 | 10.53 | 10.50 | 10.51 | 3,969,052 | -0.02(-0.21%) |
Sep 19, 2018 | 10.57 | 10.58 | 10.52 | 10.53 | 2,356,682 | -0.04(-0.42%) |
Sep 18, 2018 | 10.58 | 10.59 | 10.56 | 10.58 | 1,882,002 | +0.00(+0.00%) |
Sep 17, 2018 | 10.61 | 10.61 | 10.58 | 10.58 | 1,843,997 | -0.03(-0.28%) |
Sep 14, 2018 | 10.59 | 10.61 | 10.55 | 10.61 | 1,773,449 | +0.02(+0.21%) |
Sep 13, 2018 | 10.60 | 10.61 | 10.58 | 10.58 | 1,441,719 | -0.01(-0.14%) |
Sep 12, 2018 | 10.58 | 10.61 | 10.58 | 10.60 | 1,378,765 | +0.01(+0.14%) |
Sep 11, 2018 | 10.56 | 10.61 | 10.56 | 10.58 | 1,386,156 | +0.00(+0.00%) |
Sep 10, 2018 | 10.55 | 10.60 | 10.54 | 10.58 | 1,809,837 | +0.03(+0.28%) |
Sep 07, 2018 | 10.59 | 10.59 | 10.54 | 10.55 | 1,894,208 | -0.05(-0.48%) |
Sep 06, 2018 | 10.61 | 10.62 | 10.58 | 10.61 | 1,501,754 | +0.01(+0.07%) |
Sep 05, 2018 | 10.63 | 10.65 | 10.59 | 10.60 | 1,975,841 | -0.03(-0.27%) |
Sep 04, 2018 | 10.66 | 10.69 | 10.63 | 10.63 | 1,910,784 | -0.05(-0.48%) |
Aug 31, 2018 | 10.68 | 10.68 | 10.68 | 0 | +0.02(+0.21%) | |
Aug 30, 2018 | 10.66 | 10.68 | 10.66 | 10.66 | 1,488,304 | +0.00(+0.00%) |
Aug 29, 2018 | 10.66 | 10.67 | 10.65 | 10.66 | 1,322,347 | +0.01(+0.07%) |
Aug 28, 2018 | 10.64 | 10.66 | 10.63 | 10.65 | 1,542,423 | +0.01(+0.07%) |
Aug 27, 2018 | 10.63 | 10.64 | 10.63 | 10.64 | 1,428,076 | +0.01(+0.07%) |
Aug 24, 2018 | 10.61 | 10.63 | 10.59 | 10.63 | 1,315,334 | +0.04(+0.34%) |
Aug 23, 2018 | 10.61 | 10.63 | 10.60 | 10.60 | 1,113,619 | -0.01(-0.14%) |
Aug 22, 2018 | 10.61 | 10.63 | 10.61 | 10.61 | 1,056,738 | +0.01(+0.07%) |
Aug 21, 2018 | 10.61 | 10.62 | 10.60 | 10.61 | 1,210,920 | +0.01(+0.07%) |
Aug 20, 2018 | 10.57 | 10.62 | 10.56 | 10.60 | 2,034,860 | +0.03(+0.33%) |
Aug 17, 2018 | 10.53 | 10.57 | 10.53 | 10.56 | 1,210,701 | +0.02(+0.21%) |
Aug 16, 2018 | 10.53 | 10.56 | 10.53 | 10.54 | 1,306,804 | +0.01(+0.14%) |
Aug 15, 2018 | 10.51 | 10.55 | 10.51 | 10.53 | 1,226,008 | +0.01(+0.07%) |
Aug 14, 2018 | 10.52 | 10.54 | 10.51 | 10.52 | 1,228,296 | +0.01(+0.07%) |
Aug 13, 2018 | 10.50 | 10.52 | 10.50 | 10.51 | 1,987,105 | +0.01(+0.14%) |
Aug 10, 2018 | 10.53 | 10.53 | 10.50 | 10.50 | 1,237,936 | -0.02(-0.21%) |
Aug 09, 2018 | 10.54 | 10.54 | 10.52 | 10.52 | 2,644,167 | -0.02(-0.21%) |
Aug 08, 2018 | 10.51 | 10.54 | 10.51 | 10.54 | 1,528,437 | +0.02(+0.21%) |
Aug 07, 2018 | 10.53 | 10.54 | 10.52 | 10.52 | 2,205,591 | -0.01(-0.07%) |
Aug 06, 2018 | 10.53 | 10.54 | 10.52 | 10.53 | 4,423,978 | +0.01(+0.07%) |
Aug 03, 2018 | 10.52 | 10.55 | 10.51 | 10.52 | 3,818,483 | +0.02(+0.21%) |
Aug 02, 2018 | 10.49 | 10.51 | 10.48 | 10.50 | 2,659,297 | +0.01(+0.07%) |