Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.25 | 10.27 | 10.21 | 10.27 | 71,503 | +0.02(+0.18%) |
Sep 27, 2018 | 10.28 | 10.28 | 10.23 | 10.25 | 72,520 | -0.02(-0.24%) |
Sep 26, 2018 | 10.26 | 10.30 | 10.23 | 10.28 | 60,870 | +0.04(+0.42%) |
Sep 25, 2018 | 10.21 | 10.26 | 10.19 | 10.23 | 72,747 | +0.05(+0.49%) |
Sep 24, 2018 | 10.21 | 10.25 | 10.18 | 10.18 | 54,706 | -0.05(-0.48%) |
Sep 21, 2018 | 10.36 | 10.36 | 10.20 | 10.23 | 134,576 | -0.11(-1.07%) |
Sep 20, 2018 | 10.29 | 10.34 | 10.24 | 10.34 | 60,306 | +0.08(+0.77%) |
Sep 19, 2018 | 10.24 | 10.27 | 10.23 | 10.26 | 101,013 | +0.03(+0.30%) |
Sep 18, 2018 | 10.21 | 10.29 | 10.21 | 10.23 | 73,921 | +0.02(+0.24%) |
Sep 17, 2018 | 10.20 | 10.21 | 10.17 | 10.21 | 70,437 | +0.00(+0.00%) |
Sep 14, 2018 | 10.21 | 10.23 | 10.17 | 10.21 | 75,721 | +0.02(+0.18%) |
Sep 13, 2018 | 10.22 | 10.25 | 10.18 | 10.19 | 63,685 | -0.01(-0.12%) |
Sep 12, 2018 | 10.20 | 10.23 | 10.17 | 10.20 | 55,720 | +0.01(+0.06%) |
Sep 11, 2018 | 10.18 | 10.22 | 10.18 | 10.20 | 77,190 | +0.01(+0.12%) |
Sep 10, 2018 | 10.21 | 10.23 | 10.17 | 10.18 | 66,050 | +0.01(+0.06%) |
Sep 07, 2018 | 10.14 | 10.19 | 10.14 | 10.18 | 77,353 | +0.03(+0.30%) |
Sep 06, 2018 | 10.20 | 10.23 | 10.13 | 10.15 | 55,501 | -0.01(-0.06%) |
Sep 05, 2018 | 10.20 | 10.22 | 10.15 | 10.15 | 104,107 | -0.07(-0.72%) |
Sep 04, 2018 | 10.23 | 10.25 | 10.19 | 10.23 | 110,876 | +0.04(+0.36%) |
Aug 31, 2018 | 10.19 | 10.19 | 10.19 | 0 | -0.06(-0.54%) | |
Aug 30, 2018 | 10.25 | 10.26 | 10.20 | 10.25 | 72,728 | +0.01(+0.06%) |
Aug 29, 2018 | 10.23 | 10.29 | 10.21 | 10.24 | 107,382 | +0.02(+0.24%) |
Aug 28, 2018 | 10.20 | 10.22 | 10.17 | 10.21 | 74,450 | +0.05(+0.48%) |
Aug 27, 2018 | 10.25 | 10.26 | 10.16 | 10.17 | 63,015 | -0.07(-0.72%) |
Aug 24, 2018 | 10.23 | 10.26 | 10.18 | 10.24 | 59,565 | +0.05(+0.48%) |
Aug 23, 2018 | 10.20 | 10.25 | 10.17 | 10.19 | 70,277 | -0.04(-0.37%) |
Aug 22, 2018 | 10.22 | 10.27 | 10.20 | 10.23 | 58,799 | +0.01(+0.12%) |
Aug 21, 2018 | 10.29 | 10.30 | 10.22 | 10.22 | 84,650 | -0.08(-0.77%) |
Aug 20, 2018 | 10.23 | 10.30 | 10.22 | 10.30 | 78,755 | +0.10(+0.96%) |
Aug 17, 2018 | 10.14 | 10.22 | 10.14 | 10.20 | 56,008 | +0.05(+0.48%) |
Aug 16, 2018 | 10.14 | 10.18 | 10.12 | 10.15 | 65,939 | +0.06(+0.56%) |
Aug 15, 2018 | 10.16 | 10.16 | 10.05 | 10.09 | 138,514 | -0.09(-0.85%) |
Aug 14, 2018 | 10.17 | 10.23 | 10.17 | 10.18 | 79,552 | +0.02(+0.18%) |
Aug 13, 2018 | 10.23 | 10.25 | 10.16 | 10.16 | 69,948 | -0.05(-0.48%) |
Aug 10, 2018 | 10.26 | 10.29 | 10.20 | 10.21 | 106,268 | -0.11(-1.06%) |
Aug 09, 2018 | 10.31 | 10.33 | 10.25 | 10.32 | 185,272 | +0.03(+0.30%) |
Aug 08, 2018 | 10.28 | 10.32 | 10.28 | 10.29 | 81,662 | +0.01(+0.06%) |
Aug 07, 2018 | 10.30 | 10.32 | 10.26 | 10.28 | 128,559 | -0.02(-0.24%) |
Aug 06, 2018 | 10.28 | 10.31 | 10.23 | 10.31 | 112,865 | +0.02(+0.18%) |
Aug 03, 2018 | 10.20 | 10.31 | 10.18 | 10.29 | 212,702 | +0.05(+0.54%) |
Aug 02, 2018 | 10.21 | 10.28 | 10.17 | 10.23 | 158,424 | +0.01(+0.12%) |
Aug 01, 2018 | 10.18 | 10.28 | 10.17 | 10.22 | 253,258 | +0.05(+0.54%) |
Jul 31, 2018 | 10.12 | 10.20 | 10.08 | 10.17 | 188,158 | +0.10(+1.03%) |
Jul 30, 2018 | 10.09 | 10.11 | 10.04 | 10.06 | 126,975 | -0.01(-0.06%) |
Jul 27, 2018 | 10.09 | 10.10 | 10.02 | 10.07 | 69,969 | +0.03(+0.30%) |
Jul 26, 2018 | 10.00 | 10.04 | 9.967 | 10.04 | 107,734 | +0.03(+0.30%) |
Jul 25, 2018 | 10.00 | 10.06 | 9.979 | 10.01 | 56,590 | +0.04(+0.37%) |
Jul 24, 2018 | 10.05 | 10.06 | 9.973 | 9.973 | 120,052 | -0.05(-0.55%) |
Jul 23, 2018 | 9.973 | 10.03 | 9.973 | 10.03 | 37,616 | +0.07(+0.66%) |
Jul 20, 2018 | 9.962 | 9.977 | 9.950 | 9.962 | 53,667 | +0.02(+0.24%) |
Jul 19, 2018 | 9.938 | 9.980 | 9.935 | 9.938 | 69,137 | -0.02(-0.18%) |
Jul 18, 2018 | 9.974 | 9.974 | 9.938 | 9.956 | 86,409 | -0.02(-0.24%) |
Jul 17, 2018 | 9.847 | 9.980 | 9.839 | 9.980 | 138,165 | +0.12(+1.23%) |
Jul 16, 2018 | 9.841 | 9.859 | 9.805 | 9.859 | 82,535 | +0.03(+0.31%) |
Jul 13, 2018 | 9.841 | 9.859 | 9.829 | 9.829 | 64,069 | -0.02(-0.25%) |
Jul 12, 2018 | 9.859 | 9.859 | 9.829 | 9.853 | 77,345 | +0.00(+0.00%) |
Jul 11, 2018 | 9.792 | 9.853 | 9.786 | 9.853 | 52,709 | +0.04(+0.37%) |
Jul 10, 2018 | 9.829 | 9.847 | 9.804 | 9.817 | 58,483 | -0.01(-0.12%) |
Jul 09, 2018 | 9.792 | 9.829 | 9.762 | 9.829 | 77,929 | +0.05(+0.49%) |
Jul 06, 2018 | 9.798 | 9.798 | 9.756 | 9.780 | 61,869 | +0.04(+0.37%) |
Jul 05, 2018 | 9.696 | 9.750 | 9.677 | 9.744 | 34,418 | +0.07(+0.69%) |
Jul 03, 2018 | 9.677 | 9.677 | 9.677 | 0 | -0.02(-0.19%) |