Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 10.58 | 10.58 | 10.58 | 0 | -0.05(-0.42%) | |
Aug 30, 2018 | 10.62 | 10.63 | 10.58 | 10.62 | 112,654 | +0.01(+0.06%) |
Aug 29, 2018 | 10.52 | 10.65 | 10.52 | 10.62 | 173,714 | +0.07(+0.62%) |
Aug 28, 2018 | 10.58 | 10.62 | 10.55 | 10.55 | 123,473 | -0.03(-0.25%) |
Aug 27, 2018 | 10.65 | 10.65 | 10.54 | 10.58 | 207,582 | +0.00(+0.00%) |
Aug 24, 2018 | 10.59 | 10.60 | 10.54 | 10.58 | 174,095 | +0.04(+0.37%) |
Aug 23, 2018 | 10.57 | 10.57 | 10.47 | 10.54 | 152,836 | -0.01(-0.08%) |
Aug 22, 2018 | 10.46 | 10.55 | 10.42 | 10.55 | 183,234 | +0.10(+0.93%) |
Aug 21, 2018 | 10.49 | 10.50 | 10.44 | 10.45 | 117,179 | -0.04(-0.37%) |
Aug 20, 2018 | 10.40 | 10.49 | 10.36 | 10.49 | 144,054 | +0.18(+1.77%) |
Aug 17, 2018 | 10.27 | 10.38 | 10.25 | 10.31 | 134,577 | +0.03(+0.32%) |
Aug 16, 2018 | 10.19 | 10.32 | 10.19 | 10.27 | 77,919 | +0.09(+0.89%) |
Aug 15, 2018 | 10.24 | 10.27 | 10.16 | 10.18 | 121,001 | -0.10(-0.95%) |
Aug 14, 2018 | 10.27 | 10.29 | 10.25 | 10.28 | 74,071 | +0.04(+0.38%) |
Aug 13, 2018 | 10.29 | 10.31 | 10.23 | 10.24 | 97,607 | -0.03(-0.25%) |
Aug 10, 2018 | 10.34 | 10.34 | 10.27 | 10.27 | 74,902 | -0.08(-0.82%) |
Aug 09, 2018 | 10.36 | 10.37 | 10.33 | 10.35 | 69,977 | +0.01(+0.06%) |
Aug 08, 2018 | 10.38 | 10.38 | 10.34 | 10.34 | 65,413 | -0.03(-0.25%) |
Aug 07, 2018 | 10.29 | 10.38 | 10.27 | 10.37 | 102,704 | +0.08(+0.82%) |
Aug 06, 2018 | 10.25 | 10.29 | 10.24 | 10.29 | 145,220 | +0.05(+0.44%) |
Aug 03, 2018 | 10.26 | 10.26 | 10.19 | 10.24 | 84,745 | +0.00(+0.00%) |
Aug 02, 2018 | 10.18 | 10.26 | 10.17 | 10.24 | 88,035 | +0.02(+0.19%) |
Aug 01, 2018 | 10.19 | 10.23 | 10.17 | 10.22 | 143,456 | +0.08(+0.77%) |
Jul 31, 2018 | 10.14 | 10.17 | 10.10 | 10.14 | 94,888 | +0.05(+0.45%) |
Jul 30, 2018 | 10.19 | 10.19 | 10.06 | 10.10 | 171,373 | -0.06(-0.58%) |
Jul 27, 2018 | 10.25 | 10.27 | 10.15 | 10.16 | 104,124 | -0.04(-0.38%) |
Jul 26, 2018 | 10.25 | 10.27 | 10.18 | 10.19 | 177,414 | -0.06(-0.63%) |
Jul 25, 2018 | 10.21 | 10.27 | 10.19 | 10.26 | 66,605 | +0.05(+0.51%) |
Jul 24, 2018 | 10.21 | 10.26 | 10.19 | 10.21 | 116,185 | +0.06(+0.58%) |
Jul 23, 2018 | 10.22 | 10.22 | 10.14 | 10.15 | 126,592 | -0.05(-0.53%) |
Jul 20, 2018 | 10.19 | 10.24 | 10.19 | 10.20 | 76,775 | -0.02(-0.19%) |
Jul 19, 2018 | 10.18 | 10.24 | 10.16 | 10.22 | 95,462 | +0.02(+0.19%) |
Jul 18, 2018 | 10.19 | 10.24 | 10.16 | 10.20 | 108,831 | +0.04(+0.38%) |
Jul 17, 2018 | 10.06 | 10.22 | 10.06 | 10.16 | 122,847 | +0.10(+1.03%) |
Jul 16, 2018 | 10.11 | 10.15 | 10.06 | 10.06 | 66,156 | -0.02(-0.19%) |
Jul 13, 2018 | 10.13 | 10.17 | 10.08 | 10.08 | 92,669 | +0.01(+0.06%) |
Jul 12, 2018 | 10.06 | 10.14 | 10.06 | 10.07 | 144,894 | +0.05(+0.45%) |
Jul 11, 2018 | 10.02 | 10.09 | 10.02 | 10.03 | 119,457 | -0.03(-0.32%) |
Jul 10, 2018 | 10.05 | 10.11 | 10.05 | 10.06 | 135,123 | +0.09(+0.91%) |
Jul 09, 2018 | 9.971 | 10.04 | 9.945 | 9.971 | 136,620 | +0.06(+0.65%) |
Jul 06, 2018 | 9.945 | 9.984 | 9.906 | 9.906 | 128,150 | +0.01(+0.13%) |
Jul 05, 2018 | 9.887 | 9.945 | 9.867 | 9.893 | 166,746 | +0.05(+0.53%) |
Jul 03, 2018 | 9.842 | 9.842 | 9.842 | 0 | -0.05(-0.46%) | |
Jul 02, 2018 | 9.913 | 9.926 | 9.867 | 9.887 | 118,044 | -0.03(-0.26%) |
Jun 29, 2018 | 9.952 | 9.997 | 9.913 | 9.913 | 232,209 | +0.03(+0.26%) |
Jun 28, 2018 | 9.906 | 9.926 | 9.822 | 9.887 | 276,980 | -0.02(-0.19%) |
Jun 27, 2018 | 9.997 | 10.09 | 9.887 | 9.905 | 118,985 | -0.09(-0.92%) |
Jun 26, 2018 | 10.04 | 10.07 | 9.984 | 9.997 | 164,918 | -0.01(-0.13%) |
Jun 25, 2018 | 10.13 | 10.13 | 9.952 | 10.01 | 185,822 | -0.14(-1.40%) |
Jun 22, 2018 | 10.19 | 10.23 | 10.12 | 10.15 | 135,276 | +0.03(+0.32%) |
Jun 21, 2018 | 10.20 | 10.22 | 10.11 | 10.12 | 135,140 | -0.06(-0.60%) |
Jun 20, 2018 | 10.26 | 10.28 | 10.17 | 10.18 | 161,617 | -0.03(-0.31%) |
Jun 19, 2018 | 10.26 | 10.26 | 10.19 | 10.21 | 111,369 | -0.05(-0.50%) |
Jun 18, 2018 | 10.37 | 10.37 | 10.24 | 10.26 | 76,458 | -0.06(-0.56%) |
Jun 15, 2018 | 10.33 | 10.30 | 10.32 | 67,634 | -0.01(-0.06%) | |
Jun 14, 2018 | 10.32 | 10.33 | 10.29 | 10.33 | 110,263 | +0.06(+0.56%) |
Jun 13, 2018 | 10.26 | 10.30 | 10.24 | 10.27 | 87,016 | +0.03(+0.31%) |
Jun 12, 2018 | 10.23 | 10.25 | 10.21 | 10.24 | 160,791 | +0.03(+0.31%) |
Jun 11, 2018 | 10.16 | 10.24 | 10.16 | 10.21 | 123,142 | +0.04(+0.44%) |
Jun 08, 2018 | 10.16 | 10.19 | 10.16 | 10.16 | 124,282 | -0.01(-0.13%) |
Jun 07, 2018 | 10.17 | 10.21 | 10.15 | 10.17 | 186,285 | +0.03(+0.32%) |
Jun 06, 2018 | 10.17 | 10.14 | 167,201 | -0.03(-0.25%) | ||
Jun 05, 2018 | 10.13 | 10.17 | 10.09 | 10.17 | 143,358 | +0.05(+0.51%) |
Jun 04, 2018 | 10.06 | 10.14 | 10.01 | 10.12 | 254,568 | +0.08(+0.77%) |