Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 10.27 | 10.27 | 10.27 | 0 | -0.06(-0.54%) | |
Aug 30, 2018 | 10.33 | 10.34 | 10.28 | 10.33 | 72,167 | +0.01(+0.06%) |
Aug 29, 2018 | 10.31 | 10.37 | 10.29 | 10.32 | 106,553 | +0.02(+0.24%) |
Aug 28, 2018 | 10.28 | 10.30 | 10.24 | 10.29 | 73,875 | +0.05(+0.48%) |
Aug 27, 2018 | 10.33 | 10.34 | 10.24 | 10.24 | 62,529 | -0.07(-0.72%) |
Aug 24, 2018 | 10.31 | 10.34 | 10.26 | 10.32 | 59,105 | +0.05(+0.48%) |
Aug 23, 2018 | 10.28 | 10.33 | 10.25 | 10.27 | 69,735 | -0.04(-0.37%) |
Aug 22, 2018 | 10.30 | 10.35 | 10.28 | 10.31 | 58,345 | +0.01(+0.12%) |
Aug 21, 2018 | 10.37 | 10.38 | 10.30 | 10.30 | 83,997 | -0.08(-0.77%) |
Aug 20, 2018 | 10.31 | 10.38 | 10.30 | 10.38 | 78,147 | +0.10(+0.95%) |
Aug 17, 2018 | 10.22 | 10.30 | 10.22 | 10.28 | 55,576 | +0.05(+0.48%) |
Aug 16, 2018 | 10.22 | 10.26 | 10.20 | 10.23 | 65,430 | +0.06(+0.56%) |
Aug 15, 2018 | 10.23 | 10.24 | 10.13 | 10.17 | 137,445 | -0.09(-0.85%) |
Aug 14, 2018 | 10.25 | 10.31 | 10.25 | 10.26 | 78,938 | +0.02(+0.18%) |
Aug 13, 2018 | 10.31 | 10.33 | 10.24 | 10.24 | 69,408 | -0.05(-0.48%) |
Aug 10, 2018 | 10.34 | 10.37 | 10.28 | 10.29 | 105,448 | -0.11(-1.06%) |
Aug 09, 2018 | 10.39 | 10.41 | 10.33 | 10.40 | 183,842 | +0.03(+0.30%) |
Aug 08, 2018 | 10.36 | 10.40 | 10.36 | 10.37 | 81,032 | +0.01(+0.06%) |
Aug 07, 2018 | 10.38 | 10.40 | 10.34 | 10.36 | 127,567 | -0.02(-0.24%) |
Aug 06, 2018 | 10.36 | 10.39 | 10.31 | 10.39 | 111,994 | +0.02(+0.18%) |
Aug 03, 2018 | 10.28 | 10.39 | 10.26 | 10.37 | 211,060 | +0.06(+0.54%) |
Aug 02, 2018 | 10.29 | 10.36 | 10.25 | 10.31 | 157,201 | +0.01(+0.12%) |
Aug 01, 2018 | 10.26 | 10.36 | 10.25 | 10.30 | 251,304 | +0.06(+0.54%) |
Jul 31, 2018 | 10.20 | 10.28 | 10.16 | 10.25 | 186,706 | +0.10(+1.03%) |
Jul 30, 2018 | 10.17 | 10.19 | 10.12 | 10.14 | 125,995 | -0.01(-0.06%) |
Jul 27, 2018 | 10.17 | 10.18 | 10.09 | 10.15 | 69,430 | +0.03(+0.30%) |
Jul 26, 2018 | 10.08 | 10.12 | 10.04 | 10.12 | 106,902 | +0.03(+0.30%) |
Jul 25, 2018 | 10.08 | 10.14 | 10.06 | 10.09 | 56,153 | +0.04(+0.37%) |
Jul 24, 2018 | 10.12 | 10.14 | 10.05 | 10.05 | 119,126 | -0.06(-0.55%) |
Jul 23, 2018 | 10.05 | 10.11 | 10.05 | 10.11 | 37,325 | +0.07(+0.66%) |
Jul 20, 2018 | 10.04 | 10.05 | 10.03 | 10.04 | 53,252 | +0.02(+0.24%) |
Jul 19, 2018 | 10.01 | 10.06 | 10.01 | 10.01 | 68,603 | -0.02(-0.18%) |
Jul 18, 2018 | 10.05 | 10.05 | 10.01 | 10.03 | 85,742 | -0.02(-0.24%) |
Jul 17, 2018 | 9.923 | 10.06 | 9.915 | 10.06 | 137,099 | +0.12(+1.23%) |
Jul 16, 2018 | 9.917 | 9.936 | 9.881 | 9.936 | 81,898 | +0.03(+0.31%) |
Jul 13, 2018 | 9.917 | 9.936 | 9.905 | 9.905 | 63,575 | -0.02(-0.25%) |
Jul 12, 2018 | 9.936 | 9.936 | 9.905 | 9.929 | 76,749 | +0.00(+0.00%) |
Jul 11, 2018 | 9.869 | 9.929 | 9.862 | 9.929 | 52,302 | +0.04(+0.37%) |
Jul 10, 2018 | 9.905 | 9.923 | 9.881 | 9.893 | 58,031 | -0.01(-0.12%) |
Jul 09, 2018 | 9.869 | 9.905 | 9.838 | 9.905 | 77,328 | +0.05(+0.49%) |
Jul 06, 2018 | 9.875 | 9.875 | 9.832 | 9.856 | 61,391 | +0.04(+0.37%) |
Jul 05, 2018 | 9.771 | 9.826 | 9.753 | 9.820 | 34,153 | +0.07(+0.69%) |
Jul 03, 2018 | 9.753 | 9.753 | 9.753 | 0 | -0.02(-0.19%) | |
Jul 02, 2018 | 9.747 | 9.801 | 9.712 | 9.771 | 86,833 | -0.03(-0.31%) |
Jun 29, 2018 | 9.777 | 9.808 | 9.747 | 9.801 | 84,041 | +0.07(+0.75%) |
Jun 28, 2018 | 9.704 | 9.741 | 9.692 | 9.728 | 67,291 | +0.01(+0.13%) |
Jun 27, 2018 | 9.771 | 9.832 | 9.704 | 9.716 | 93,468 | -0.06(-0.62%) |
Jun 26, 2018 | 9.680 | 9.801 | 9.680 | 9.777 | 356,968 | +0.09(+0.94%) |
Jun 25, 2018 | 9.808 | 9.808 | 9.661 | 9.686 | 72,193 | -0.13(-1.37%) |
Jun 22, 2018 | 9.856 | 9.905 | 9.808 | 9.820 | 380,082 | -0.01(-0.06%) |
Jun 21, 2018 | 9.893 | 9.893 | 9.801 | 9.826 | 84,997 | -0.04(-0.44%) |
Jun 20, 2018 | 9.852 | 9.870 | 9.815 | 9.870 | 79,855 | +0.04(+0.37%) |
Jun 19, 2018 | 9.779 | 9.833 | 9.737 | 9.833 | 72,290 | +0.00(+0.00%) |
Jun 18, 2018 | 9.767 | 9.833 | 9.734 | 9.833 | 81,971 | +0.05(+0.50%) |
Jun 15, 2018 | 9.785 | 9.785 | 9.785 | 82,070 | +0.00(+0.00%) | |
Jun 14, 2018 | 9.815 | 9.815 | 9.761 | 9.785 | 84,471 | -0.01(-0.12%) |
Jun 13, 2018 | 9.767 | 9.818 | 9.767 | 9.797 | 72,544 | +0.02(+0.25%) |
Jun 12, 2018 | 9.809 | 9.809 | 9.749 | 9.773 | 114,576 | -0.03(-0.31%) |
Jun 11, 2018 | 9.743 | 9.809 | 9.737 | 9.803 | 97,313 | +0.07(+0.75%) |
Jun 08, 2018 | 9.761 | 9.761 | 9.700 | 9.730 | 86,800 | -0.04(-0.37%) |
Jun 07, 2018 | 9.743 | 9.785 | 9.724 | 9.767 | 112,897 | +0.04(+0.37%) |
Jun 06, 2018 | 9.700 | 9.730 | 91,011 | -0.01(-0.06%) | ||
Jun 05, 2018 | 9.730 | 9.743 | 9.682 | 9.737 | 108,238 | +0.03(+0.31%) |
Jun 04, 2018 | 9.712 | 9.737 | 9.694 | 9.706 | 85,982 | +0.02(+0.25%) |