Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.87 | 10.94 | 10.80 | 10.91 | 7,153 | +0.01(+0.09%) |
Oct 30, 2018 | 10.90 | 10.92 | 10.88 | 10.90 | 69,874 | +0.00(+0.00%) |
Oct 29, 2018 | 10.95 | 10.95 | 10.90 | 10.90 | 24,084 | -0.04(-0.37%) |
Oct 26, 2018 | 10.90 | 10.98 | 10.90 | 10.94 | 29,800 | +0.02(+0.18%) |
Oct 25, 2018 | 10.93 | 10.95 | 10.88 | 10.92 | 43,466 | -0.01(-0.09%) |
Oct 24, 2018 | 10.91 | 10.93 | 10.84 | 10.93 | 23,205 | +0.06(+0.55%) |
Oct 23, 2018 | 10.90 | 10.90 | 10.81 | 10.87 | 48,771 | +0.03(+0.28%) |
Oct 22, 2018 | 10.86 | 10.90 | 10.81 | 10.84 | 27,614 | -0.04(-0.37%) |
Oct 19, 2018 | 10.85 | 10.92 | 10.85 | 10.88 | 49,800 | +0.00(+0.00%) |
Oct 18, 2018 | 10.82 | 10.88 | 10.81 | 10.88 | 21,662 | +0.06(+0.55%) |
Oct 17, 2018 | 10.88 | 10.91 | 10.70 | 10.82 | 33,237 | +0.00(+0.00%) |
Oct 16, 2018 | 10.82 | 10.88 | 10.82 | 10.82 | 22,427 | -0.03(-0.28%) |
Oct 15, 2018 | 10.84 | 10.85 | 10.81 | 10.85 | 33,305 | +0.04(+0.37%) |
Oct 12, 2018 | 10.83 | 10.85 | 10.81 | 10.81 | 9,200 | -0.01(-0.09%) |
Oct 11, 2018 | 10.85 | 10.90 | 10.82 | 10.82 | 14,936 | -0.06(-0.52%) |
Oct 10, 2018 | 10.91 | 10.91 | 10.86 | 10.88 | 6,793 | -0.07(-0.67%) |
Oct 09, 2018 | 10.90 | 10.98 | 10.90 | 10.95 | 12,349 | -0.02(-0.18%) |
Oct 08, 2018 | 10.94 | 10.97 | 10.92 | 10.97 | 13,338 | -0.01(-0.09%) |
Oct 05, 2018 | 10.96 | 10.99 | 10.93 | 10.98 | 25,100 | -0.03(-0.23%) |
Oct 04, 2018 | 11.10 | 11.15 | 11.00 | 11.01 | 21,894 | -0.13(-1.21%) |
Oct 03, 2018 | 11.16 | 11.16 | 11.11 | 11.14 | 12,133 | -0.03(-0.27%) |
Oct 02, 2018 | 11.21 | 11.21 | 11.13 | 11.17 | 16,031 | -0.03(-0.28%) |
Oct 01, 2018 | 11.29 | 11.29 | 11.18 | 11.20 | 22,096 | -0.03(-0.26%) |
Sep 28, 2018 | 11.22 | 11.26 | 11.21 | 11.23 | 8,900 | +0.00(+0.00%) |
Sep 27, 2018 | 11.19 | 11.27 | 11.14 | 11.23 | 13,708 | +0.05(+0.45%) |
Sep 26, 2018 | 11.16 | 11.18 | 11.08 | 11.18 | 8,928 | +0.00(+0.00%) |
Sep 25, 2018 | 11.09 | 11.20 | 11.09 | 11.18 | 28,823 | +0.07(+0.63%) |
Sep 24, 2018 | 11.16 | 11.16 | 11.04 | 11.11 | 17,448 | -0.02(-0.18%) |
Sep 21, 2018 | 11.15 | 11.22 | 11.11 | 11.13 | 21,800 | -0.03(-0.27%) |
Sep 20, 2018 | 11.22 | 11.22 | 11.15 | 11.16 | 13,857 | -0.04(-0.36%) |
Sep 19, 2018 | 11.30 | 11.30 | 11.20 | 11.20 | 15,253 | -0.04(-0.36%) |
Sep 18, 2018 | 11.26 | 11.30 | 11.21 | 11.24 | 23,310 | -0.07(-0.62%) |
Sep 17, 2018 | 11.37 | 11.37 | 11.29 | 11.31 | 7,188 | -0.07(-0.62%) |
Sep 14, 2018 | 11.36 | 11.40 | 11.35 | 11.38 | 32,400 | +0.00(+0.00%) |
Sep 13, 2018 | 11.40 | 11.42 | 11.38 | 11.38 | 11,859 | -0.06(-0.57%) |
Sep 12, 2018 | 11.50 | 11.50 | 11.42 | 11.45 | 17,406 | -0.03(-0.22%) |
Sep 11, 2018 | 11.50 | 11.50 | 11.43 | 11.47 | 18,085 | +0.02(+0.17%) |
Sep 10, 2018 | 11.50 | 11.50 | 11.44 | 11.45 | 8,407 | -0.03(-0.27%) |
Sep 07, 2018 | 11.52 | 11.54 | 11.45 | 11.48 | 15,600 | -0.10(-0.85%) |
Sep 06, 2018 | 11.55 | 11.61 | 11.48 | 11.58 | 21,906 | +0.01(+0.09%) |
Sep 05, 2018 | 11.46 | 11.57 | 11.41 | 11.57 | 41,184 | +0.12(+1.05%) |
Sep 04, 2018 | 11.57 | 11.57 | 11.45 | 11.45 | 20,913 | -0.10(-0.87%) |
Aug 31, 2018 | 11.55 | 11.55 | 11.55 | 0 | +0.04(+0.35%) | |
Aug 30, 2018 | 11.53 | 11.53 | 11.48 | 11.51 | 12,767 | -0.03(-0.26%) |
Aug 29, 2018 | 11.60 | 11.60 | 11.46 | 11.54 | 27,583 | +0.08(+0.70%) |
Aug 28, 2018 | 11.46 | 11.50 | 11.45 | 11.46 | 19,081 | -0.02(-0.17%) |
Aug 27, 2018 | 11.43 | 11.48 | 11.42 | 11.48 | 19,581 | +0.06(+0.53%) |
Aug 24, 2018 | 11.36 | 11.48 | 11.36 | 11.42 | 30,600 | +0.00(+0.00%) |
Aug 23, 2018 | 11.38 | 11.45 | 11.38 | 11.42 | 42,906 | -0.01(-0.09%) |
Aug 22, 2018 | 11.44 | 11.46 | 11.41 | 11.43 | 23,117 | -0.07(-0.60%) |
Aug 21, 2018 | 11.47 | 11.50 | 11.47 | 11.50 | 13,894 | -0.01(-0.10%) |
Aug 20, 2018 | 11.53 | 11.53 | 11.51 | 11.51 | 21,051 | +0.06(+0.52%) |
Aug 17, 2018 | 11.38 | 11.48 | 11.38 | 11.45 | 12,000 | +0.07(+0.60%) |
Aug 16, 2018 | 11.44 | 11.44 | 11.38 | 11.38 | 5,805 | +0.00(+0.01%) |
Aug 15, 2018 | 11.36 | 11.40 | 11.36 | 11.38 | 6,386 | +0.00(+0.00%) |
Aug 14, 2018 | 11.37 | 11.38 | 11.35 | 11.38 | 14,858 | +0.00(+0.00%) |
Aug 13, 2018 | 11.37 | 11.39 | 11.37 | 11.38 | 6,823 | -0.01(-0.09%) |
Aug 10, 2018 | 11.40 | 11.40 | 11.37 | 11.39 | 9,400 | -0.04(-0.35%) |
Aug 09, 2018 | 11.43 | 11.45 | 11.43 | 11.43 | 9,760 | -0.01(-0.12%) |
Aug 08, 2018 | 11.48 | 11.48 | 11.43 | 11.44 | 4,149 | -0.01(-0.06%) |
Aug 07, 2018 | 11.44 | 11.47 | 11.44 | 11.45 | 16,112 | -0.03(-0.26%) |
Aug 06, 2018 | 11.47 | 11.49 | 11.42 | 11.48 | 19,728 | +0.00(+0.00%) |
Aug 03, 2018 | 11.45 | 11.48 | 11.41 | 11.48 | 18,300 | +0.04(+0.35%) |
Aug 02, 2018 | 11.41 | 11.46 | 11.39 | 11.44 | 18,790 | +0.06(+0.52%) |