Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.955 | 10.01 | 9.850 | 9.951 | 1,378,248 | +0.05(+0.51%) |
Oct 30, 2018 | 9.877 | 9.973 | 9.795 | 9.900 | 1,132,807 | +0.04(+0.42%) |
Oct 29, 2018 | 9.800 | 9.969 | 9.766 | 9.859 | 1,315,356 | +0.07(+0.70%) |
Oct 26, 2018 | 9.708 | 9.814 | 9.599 | 9.791 | 2,118,118 | +0.06(+0.61%) |
Oct 25, 2018 | 9.443 | 9.772 | 9.389 | 9.731 | 2,470,787 | +0.38(+4.05%) |
Oct 24, 2018 | 9.311 | 9.430 | 9.274 | 9.352 | 946,619 | +0.05(+0.49%) |
Oct 23, 2018 | 9.366 | 9.402 | 9.206 | 9.306 | 1,578,724 | -0.10(-1.02%) |
Oct 22, 2018 | 9.457 | 9.562 | 9.387 | 9.402 | 1,579,577 | -0.05(-0.48%) |
Oct 19, 2018 | 9.471 | 9.530 | 9.402 | 9.448 | 1,669,411 | -0.07(-0.72%) |
Oct 18, 2018 | 9.594 | 9.603 | 9.475 | 9.517 | 934,086 | -0.10(-1.00%) |
Oct 17, 2018 | 9.649 | 9.727 | 9.594 | 9.613 | 592,624 | -0.05(-0.57%) |
Oct 16, 2018 | 9.530 | 9.672 | 9.489 | 9.667 | 1,545,095 | +0.14(+1.49%) |
Oct 15, 2018 | 9.448 | 9.594 | 9.448 | 9.526 | 1,402,548 | +0.07(+0.72%) |
Oct 12, 2018 | 9.759 | 9.759 | 9.434 | 9.457 | 2,757,472 | -0.27(-2.77%) |
Oct 11, 2018 | 9.867 | 9.881 | 9.670 | 9.727 | 2,528,322 | -0.17(-1.74%) |
Oct 10, 2018 | 9.881 | 10.07 | 9.881 | 9.899 | 2,371,162 | +0.02(+0.23%) |
Oct 09, 2018 | 9.863 | 9.926 | 9.826 | 9.876 | 1,092,418 | +0.01(+0.14%) |
Oct 08, 2018 | 9.808 | 9.894 | 9.749 | 9.863 | 1,046,332 | +0.06(+0.65%) |
Oct 05, 2018 | 9.899 | 9.917 | 9.790 | 9.799 | 1,471,204 | -0.10(-1.05%) |
Oct 04, 2018 | 10.00 | 10.03 | 9.835 | 9.903 | 1,421,982 | -0.11(-1.09%) |
Oct 03, 2018 | 10.10 | 10.16 | 9.994 | 10.01 | 1,187,417 | -0.08(-0.76%) |
Oct 02, 2018 | 10.10 | 10.18 | 10.09 | 10.09 | 812,057 | -0.01(-0.09%) |
Oct 01, 2018 | 10.16 | 10.18 | 10.08 | 10.10 | 1,198,097 | -0.07(-0.67%) |
Sep 28, 2018 | 10.17 | 10.20 | 10.13 | 10.17 | 1,356,148 | +0.00(+0.05%) |
Sep 27, 2018 | 10.17 | 10.22 | 10.16 | 10.16 | 690,922 | -0.01(-0.09%) |
Sep 26, 2018 | 10.27 | 10.28 | 10.15 | 10.17 | 1,366,117 | -0.10(-1.01%) |
Sep 25, 2018 | 10.31 | 10.34 | 10.24 | 10.27 | 825,486 | -0.02(-0.18%) |
Sep 24, 2018 | 10.35 | 10.39 | 10.27 | 10.29 | 726,044 | -0.05(-0.53%) |
Sep 21, 2018 | 10.32 | 10.37 | 10.30 | 10.35 | 1,741,947 | +0.03(+0.26%) |
Sep 20, 2018 | 10.28 | 10.32 | 10.20 | 10.32 | 1,033,769 | +0.05(+0.53%) |
Sep 19, 2018 | 10.32 | 10.37 | 10.26 | 10.27 | 976,606 | -0.05(-0.53%) |
Sep 18, 2018 | 10.37 | 10.38 | 10.28 | 10.32 | 922,245 | -0.06(-0.61%) |
Sep 17, 2018 | 10.44 | 10.44 | 10.34 | 10.38 | 782,995 | -0.05(-0.52%) |
Sep 14, 2018 | 10.55 | 10.55 | 10.37 | 10.44 | 925,961 | -0.05(-0.52%) |
Sep 13, 2018 | 10.55 | 10.55 | 10.48 | 10.49 | 846,736 | -0.03(-0.26%) |
Sep 12, 2018 | 10.63 | 10.64 | 10.42 | 10.52 | 1,947,979 | -0.13(-1.22%) |
Sep 11, 2018 | 10.65 | 10.69 | 10.63 | 10.65 | 717,080 | -0.00(-0.04%) |
Sep 10, 2018 | 10.68 | 10.71 | 10.65 | 10.65 | 701,780 | -0.00(-0.04%) |
Sep 07, 2018 | 10.72 | 10.75 | 10.61 | 10.66 | 813,994 | -0.06(-0.59%) |
Sep 06, 2018 | 10.74 | 10.81 | 10.71 | 10.72 | 1,001,001 | -0.03(-0.29%) |
Sep 05, 2018 | 10.64 | 10.76 | 10.63 | 10.75 | 908,362 | +0.13(+1.18%) |
Sep 04, 2018 | 10.55 | 10.69 | 10.55 | 10.63 | 1,141,931 | +0.06(+0.59%) |
Aug 31, 2018 | 10.56 | 10.56 | 10.56 | 0 | -0.08(-0.76%) | |
Aug 30, 2018 | 10.68 | 10.70 | 10.63 | 10.64 | 535,715 | -0.03(-0.29%) |
Aug 29, 2018 | 10.66 | 10.70 | 10.64 | 10.68 | 490,217 | +0.01(+0.13%) |
Aug 28, 2018 | 10.60 | 10.67 | 10.57 | 10.66 | 796,767 | +0.08(+0.72%) |
Aug 27, 2018 | 10.59 | 10.64 | 10.55 | 10.59 | 772,753 | -0.01(-0.13%) |
Aug 24, 2018 | 10.66 | 10.66 | 10.59 | 10.60 | 800,857 | -0.05(-0.46%) |
Aug 23, 2018 | 10.68 | 10.71 | 10.64 | 10.65 | 517,689 | -0.03(-0.29%) |
Aug 22, 2018 | 10.72 | 10.74 | 10.65 | 10.68 | 492,245 | -0.02(-0.17%) |
Aug 21, 2018 | 10.69 | 10.72 | 10.64 | 10.70 | 864,634 | +0.04(+0.42%) |
Aug 20, 2018 | 10.55 | 10.68 | 10.52 | 10.65 | 914,583 | -0.04(-0.42%) |
Aug 17, 2018 | 10.67 | 10.72 | 10.62 | 10.70 | 798,631 | +0.02(+0.17%) |
Aug 16, 2018 | 10.58 | 10.69 | 10.55 | 10.68 | 1,795,230 | +0.13(+1.23%) |
Aug 15, 2018 | 10.51 | 10.60 | 10.49 | 10.55 | 1,115,931 | +0.04(+0.43%) |
Aug 14, 2018 | 10.50 | 10.56 | 10.48 | 10.51 | 780,913 | +0.02(+0.21%) |
Aug 13, 2018 | 10.45 | 10.52 | 10.43 | 10.48 | 1,144,144 | +0.03(+0.30%) |
Aug 10, 2018 | 10.44 | 10.51 | 10.41 | 10.45 | 801,317 | -0.01(-0.13%) |
Aug 09, 2018 | 10.38 | 10.47 | 10.38 | 10.47 | 808,757 | +0.07(+0.69%) |
Aug 08, 2018 | 10.41 | 10.43 | 10.36 | 10.39 | 670,244 | -0.02(-0.17%) |
Aug 07, 2018 | 10.52 | 10.54 | 10.40 | 10.41 | 1,417,150 | -0.08(-0.81%) |
Aug 06, 2018 | 10.53 | 10.53 | 10.45 | 10.50 | 1,067,879 | -0.04(-0.42%) |
Aug 03, 2018 | 10.54 | 10.61 | 10.53 | 10.54 | 1,536,194 | +0.00(+0.04%) |
Aug 02, 2018 | 10.49 | 10.59 | 10.47 | 10.54 | 966,370 | +0.05(+0.47%) |