Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.23 | 10.23 | 10.21 | 10.22 | 10,354 | +0.00(+0.00%) |
Oct 30, 2018 | 10.20 | 10.24 | 10.20 | 10.22 | 16,902 | +0.01(+0.05%) |
Oct 29, 2018 | 10.22 | 10.22 | 10.21 | 10.21 | 33,570 | +0.00(+0.05%) |
Oct 26, 2018 | 10.22 | 10.24 | 10.18 | 10.21 | 114,600 | +0.00(+0.00%) |
Oct 25, 2018 | 10.21 | 10.22 | 10.21 | 10.21 | 2,681 | -0.01(-0.10%) |
Oct 24, 2018 | 10.21 | 10.24 | 10.21 | 10.22 | 177,747 | +0.01(+0.10%) |
Oct 23, 2018 | 10.22 | 10.22 | 10.21 | 10.21 | 208,020 | -0.01(-0.10%) |
Oct 22, 2018 | 10.21 | 10.22 | 10.21 | 10.22 | 3,780,111 | +0.00(+0.00%) |
Oct 19, 2018 | 10.22 | 10.23 | 10.21 | 10.22 | 406,600 | +0.00(+0.00%) |
Oct 18, 2018 | 10.21 | 10.22 | 10.20 | 10.22 | 450,141 | +0.02(+0.20%) |
Oct 17, 2018 | 10.18 | 10.22 | 10.18 | 10.20 | 59,435 | +0.00(+0.00%) |
Oct 16, 2018 | 10.20 | 10.21 | 10.20 | 10.20 | 64,392 | +0.00(+0.00%) |
Oct 15, 2018 | 10.19 | 10.22 | 10.19 | 10.20 | 167,578 | +0.04(+0.39%) |
Oct 12, 2018 | 10.20 | 10.21 | 10.16 | 10.16 | 66,000 | -0.03(-0.29%) |
Oct 11, 2018 | 10.20 | 10.20 | 10.19 | 10.19 | 8,998 | +0.01(+0.10%) |
Oct 10, 2018 | 10.19 | 10.20 | 10.18 | 10.18 | 191,432 | -0.02(-0.20%) |
Oct 09, 2018 | 10.20 | 10.20 | 10.19 | 10.20 | 109,697 | +0.01(+0.10%) |
Oct 08, 2018 | 10.19 | 10.21 | 10.19 | 10.19 | 26,396 | +0.00(+0.00%) |
Oct 05, 2018 | 10.20 | 10.23 | 10.19 | 10.19 | 85,500 | -0.04(-0.39%) |
Oct 04, 2018 | 10.21 | 10.23 | 10.20 | 10.23 | 25,187 | +0.02(+0.20%) |
Oct 03, 2018 | 10.19 | 10.21 | 10.19 | 10.21 | 2,501 | -0.01(-0.10%) |
Oct 02, 2018 | 10.17 | 10.22 | 10.17 | 10.22 | 1,697 | +0.02(+0.20%) |
Oct 01, 2018 | 10.22 | 10.22 | 10.20 | 10.20 | 201,889 | +0.00(+0.00%) |
Sep 28, 2018 | 10.22 | 10.22 | 10.18 | 10.20 | 29,400 | +0.00(+0.00%) |
Sep 27, 2018 | 10.20 | 10.25 | 10.20 | 10.20 | 944,923 | +0.00(+0.00%) |
Sep 26, 2018 | 10.20 | 10.20 | 10.20 | 10.20 | 209,727 | +0.00(+0.00%) |
Sep 25, 2018 | 9.900 | 10.20 | 9.900 | 10.20 | 12,100 | +0.00(+0.00%) |
Sep 24, 2018 | 10.21 | 10.21 | 10.20 | 10.20 | 11,555 | +0.02(+0.20%) |
Sep 21, 2018 | 10.20 | 10.21 | 10.18 | 10.18 | 2,563,800 | -0.02(-0.20%) |
Sep 20, 2018 | 10.23 | 10.24 | 10.20 | 10.20 | 414,340 | -0.03(-0.30%) |
Sep 19, 2018 | 10.20 | 10.25 | 10.19 | 10.23 | 216,048 | +0.04(+0.40%) |
Sep 18, 2018 | 10.18 | 10.19 | 10.18 | 10.19 | 20,703 | +0.00(+0.00%) |
Sep 17, 2018 | 10.16 | 10.19 | 10.16 | 10.19 | 132,725 | +0.01(+0.10%) |
Sep 14, 2018 | 10.18 | 10.19 | 10.18 | 10.18 | 17,300 | +0.00(+0.00%) |
Sep 13, 2018 | 10.18 | 10.18 | 10.16 | 10.18 | 376,101 | +0.00(+0.00%) |
Sep 12, 2018 | 10.15 | 10.18 | 10.15 | 10.18 | 62,199 | +0.03(+0.30%) |
Sep 11, 2018 | 10.16 | 10.17 | 10.15 | 10.15 | 233,341 | -0.01(-0.10%) |
Sep 10, 2018 | 10.17 | 10.18 | 10.15 | 10.16 | 1,864,276 | +0.05(+0.49%) |
Sep 07, 2018 | 9.970 | 9.970 | 10.11 | 78,327 | +0.14(+1.40%) | |
Sep 05, 2018 | 9.970 | 9.970 | 9.970 | 0 | -0.01(-0.10%) | |
Sep 04, 2018 | 9.970 | 10.00 | 9.970 | 9.980 | 40,697 | +0.01(+0.10%) |
Aug 31, 2018 | 9.970 | 9.970 | 9.970 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 9.959 | 9.970 | 9.959 | 9.970 | 7,546 | +0.02(+0.20%) |
Aug 29, 2018 | 9.970 | 10.00 | 9.950 | 9.950 | 451 | -0.05(-0.50%) |
Aug 28, 2018 | 10.00 | 10.00 | 10.00 | 3 | +0.00(+0.00%) | |
Aug 27, 2018 | 9.970 | 10.00 | 9.970 | 10.00 | 50,001 | +0.05(+0.50%) |
Aug 23, 2018 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) | |
Aug 22, 2018 | 9.930 | 9.950 | 9.930 | 9.950 | 16,100 | +0.01(+0.10%) |
Aug 21, 2018 | 9.940 | 9.940 | 9.940 | 9.940 | 502 | +0.03(+0.30%) |
Aug 20, 2018 | 9.910 | 9.910 | 9.910 | 9.910 | 8,966 | +0.00(+0.00%) |
Aug 17, 2018 | 9.911 | 9.911 | 9.910 | 1 | -0.00(-0.01%) | |
Aug 16, 2018 | 9.969 | 9.970 | 9.911 | 9.911 | 4,704 | -0.02(-0.20%) |
Aug 14, 2018 | 9.930 | 9.930 | 9.930 | 0 | -0.02(-0.20%) | |
Aug 10, 2018 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) | |
Aug 07, 2018 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) | |
Aug 06, 2018 | 9.950 | 9.950 | 9.950 | 9.950 | 5,350 | -0.02(-0.20%) |
Aug 02, 2018 | 9.970 | 9.970 | 9.970 | 0 | +0.00(+0.00%) |