Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 10.99 | 10.99 | 10.99 | 0 | -0.01(-0.09%) | |
Aug 30, 2018 | 11.00 | 11.01 | 10.97 | 11.00 | 55,255 | +0.01(+0.09%) |
Aug 29, 2018 | 10.97 | 10.99 | 10.97 | 10.99 | 31,931 | +0.01(+0.09%) |
Aug 28, 2018 | 10.98 | 10.99 | 10.97 | 10.98 | 33,828 | +0.02(+0.18%) |
Aug 27, 2018 | 10.97 | 10.98 | 10.96 | 10.96 | 39,186 | -0.01(-0.09%) |
Aug 24, 2018 | 10.98 | 10.99 | 10.94 | 10.97 | 25,500 | +0.02(+0.18%) |
Aug 23, 2018 | 10.92 | 11.00 | 10.91 | 10.95 | 158,142 | +0.00(+0.00%) |
Aug 22, 2018 | 10.94 | 10.95 | 10.85 | 10.95 | 71,816 | +0.05(+0.46%) |
Aug 21, 2018 | 10.93 | 10.94 | 10.90 | 10.90 | 28,735 | -0.03(-0.27%) |
Aug 20, 2018 | 10.86 | 10.94 | 10.86 | 10.93 | 50,822 | +0.05(+0.46%) |
Aug 17, 2018 | 10.85 | 10.89 | 10.85 | 10.88 | 54,900 | +0.01(+0.09%) |
Aug 16, 2018 | 10.82 | 10.87 | 10.81 | 10.87 | 105,308 | +0.04(+0.37%) |
Aug 15, 2018 | 10.83 | 10.87 | 10.76 | 10.83 | 89,476 | -0.03(-0.28%) |
Aug 14, 2018 | 10.86 | 10.88 | 10.83 | 10.86 | 26,908 | -0.03(-0.28%) |
Aug 13, 2018 | 10.87 | 10.90 | 10.87 | 10.89 | 32,279 | +0.02(+0.18%) |
Aug 10, 2018 | 10.94 | 10.94 | 10.87 | 10.87 | 66,000 | -0.07(-0.64%) |
Aug 09, 2018 | 10.92 | 10.94 | 10.90 | 10.94 | 39,003 | +0.01(+0.09%) |
Aug 08, 2018 | 10.91 | 10.95 | 10.90 | 10.93 | 38,150 | +0.01(+0.09%) |
Aug 07, 2018 | 10.91 | 10.93 | 10.91 | 10.92 | 47,039 | -0.01(-0.09%) |
Aug 06, 2018 | 10.90 | 10.94 | 10.89 | 10.93 | 45,124 | +0.03(+0.28%) |
Aug 03, 2018 | 10.87 | 10.92 | 10.84 | 10.90 | 44,300 | +0.03(+0.28%) |
Aug 02, 2018 | 10.78 | 10.90 | 10.78 | 10.87 | 68,490 | +0.01(+0.09%) |
Aug 01, 2018 | 10.85 | 10.86 | 10.83 | 10.86 | 40,667 | -0.02(-0.18%) |
Jul 31, 2018 | 10.82 | 10.88 | 10.82 | 10.88 | 46,872 | +0.04(+0.37%) |
Jul 30, 2018 | 10.86 | 10.87 | 10.78 | 10.84 | 196,137 | -0.02(-0.18%) |
Jul 27, 2018 | 10.80 | 10.87 | 10.80 | 10.86 | 79,100 | +0.07(+0.65%) |
Jul 26, 2018 | 10.81 | 10.83 | 10.79 | 10.79 | 53,189 | -0.02(-0.19%) |
Jul 25, 2018 | 10.81 | 10.84 | 10.81 | 10.81 | 41,824 | -0.02(-0.18%) |
Jul 24, 2018 | 10.82 | 10.85 | 10.81 | 10.83 | 29,171 | -0.02(-0.18%) |
Jul 23, 2018 | 10.80 | 10.85 | 10.78 | 10.85 | 53,110 | +0.05(+0.46%) |
Jul 20, 2018 | 10.79 | 10.81 | 10.77 | 10.80 | 76,703 | -0.01(-0.09%) |
Jul 19, 2018 | 10.81 | 10.83 | 10.79 | 10.81 | 46,553 | -0.01(-0.09%) |
Jul 18, 2018 | 10.82 | 10.84 | 10.82 | 10.82 | 53,537 | -0.02(-0.18%) |
Jul 17, 2018 | 10.81 | 10.85 | 10.79 | 10.84 | 55,999 | +0.02(+0.18%) |
Jul 16, 2018 | 10.88 | 10.88 | 10.81 | 10.82 | 65,645 | -0.04(-0.37%) |
Jul 13, 2018 | 10.83 | 10.86 | 10.81 | 10.86 | 64,832 | -0.05(-0.46%) |
Jul 12, 2018 | 10.84 | 10.90 | 10.83 | 10.91 | 68,425 | +0.07(+0.65%) |
Jul 11, 2018 | 10.84 | 10.87 | 10.84 | 10.84 | 43,120 | -0.03(-0.28%) |
Jul 10, 2018 | 10.87 | 10.87 | 10.83 | 10.87 | 48,279 | +0.00(+0.00%) |
Jul 09, 2018 | 10.88 | 10.89 | 10.85 | 10.87 | 47,711 | +0.00(+0.00%) |
Jul 06, 2018 | 10.82 | 10.87 | 10.81 | 10.87 | 48,277 | +0.03(+0.28%) |
Jul 05, 2018 | 10.79 | 10.85 | 10.79 | 10.84 | 40,734 | +0.03(+0.28%) |
Jul 03, 2018 | 10.81 | 10.81 | 10.81 | 0 | +0.02(+0.19%) | |
Jul 02, 2018 | 10.80 | 10.80 | 10.77 | 10.79 | 63,214 | -0.03(-0.28%) |
Jun 29, 2018 | 10.79 | 10.82 | 94,064 | -0.05(-0.46%) | ||
Jun 28, 2018 | 10.87 | 10.87 | 10.81 | 10.87 | 70,765 | -0.03(-0.28%) |
Jun 27, 2018 | 10.89 | 10.92 | 10.87 | 10.90 | 40,563 | +0.00(+0.00%) |
Jun 26, 2018 | 10.89 | 10.90 | 10.88 | 10.90 | 50,450 | +0.04(+0.37%) |
Jun 25, 2018 | 10.88 | 10.91 | 10.86 | 10.86 | 64,016 | -0.05(-0.46%) |
Jun 22, 2018 | 10.93 | 10.93 | 10.91 | 10.91 | 60,483 | -0.01(-0.09%) |
Jun 21, 2018 | 10.90 | 10.92 | 10.87 | 10.92 | 57,874 | -0.01(-0.09%) |
Jun 20, 2018 | 10.94 | 10.95 | 10.93 | 10.93 | 30,306 | -0.01(-0.09%) |
Jun 19, 2018 | 10.91 | 10.94 | 10.89 | 10.94 | 43,310 | +0.03(+0.27%) |
Jun 18, 2018 | 10.94 | 10.94 | 10.89 | 10.91 | 47,110 | -0.03(-0.27%) |
Jun 15, 2018 | 10.94 | 10.95 | 10.94 | 53,819 | -0.01(-0.09%) | |
Jun 14, 2018 | 10.92 | 10.95 | 10.91 | 10.95 | 62,240 | +0.00(+0.00%) |
Jun 13, 2018 | 10.94 | 10.98 | 10.94 | 10.95 | 61,740 | +0.00(+0.00%) |
Jun 12, 2018 | 10.93 | 10.97 | 10.93 | 10.95 | 71,959 | +0.00(+0.00%) |
Jun 11, 2018 | 11.00 | 11.00 | 10.95 | 10.95 | 83,466 | +0.00(+0.00%) |
Jun 08, 2018 | 10.91 | 10.96 | 10.89 | 10.95 | 77,796 | +0.01(+0.09%) |
Jun 07, 2018 | 10.87 | 10.94 | 10.87 | 10.94 | 104,037 | +0.04(+0.37%) |
Jun 06, 2018 | 10.93 | 10.87 | 10.90 | 155,766 | -0.02(-0.18%) | |
Jun 05, 2018 | 10.91 | 10.94 | 10.89 | 10.92 | 74,292 | -0.03(-0.23%) |
Jun 04, 2018 | 10.93 | 10.96 | 10.92 | 10.95 | 51,960 | +0.02(+0.14%) |