Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.84 | 10.92 | 10.78 | 10.87 | 302,702 | +0.15(+1.40%) |
Oct 30, 2018 | 10.74 | 10.79 | 10.48 | 10.72 | 417,934 | +0.14(+1.32%) |
Oct 29, 2018 | 10.34 | 10.73 | 10.24 | 10.58 | 876,425 | +0.66(+6.66%) |
Oct 26, 2018 | 9.724 | 9.928 | 9.579 | 9.923 | 138,300 | +0.15(+1.48%) |
Oct 25, 2018 | 9.815 | 9.815 | 9.686 | 9.778 | 88,897 | +0.06(+0.61%) |
Oct 24, 2018 | 10.01 | 10.01 | 9.697 | 9.719 | 155,959 | -0.29(-2.90%) |
Oct 23, 2018 | 9.751 | 10.08 | 9.724 | 10.01 | 435,765 | +0.30(+3.04%) |
Oct 22, 2018 | 9.740 | 9.772 | 9.692 | 9.713 | 36,227 | +0.01(+0.06%) |
Oct 19, 2018 | 9.724 | 9.874 | 9.692 | 9.708 | 98,466 | -0.02(-0.22%) |
Oct 18, 2018 | 9.762 | 9.810 | 9.724 | 9.729 | 55,748 | -0.05(-0.49%) |
Oct 17, 2018 | 9.939 | 9.939 | 9.732 | 9.778 | 91,968 | -0.19(-1.89%) |
Oct 16, 2018 | 9.762 | 10.01 | 9.670 | 9.966 | 136,124 | +0.25(+2.54%) |
Oct 15, 2018 | 9.767 | 9.787 | 9.654 | 9.719 | 60,606 | -0.05(-0.50%) |
Oct 12, 2018 | 9.783 | 9.794 | 9.590 | 9.767 | 71,104 | +0.10(+1.00%) |
Oct 11, 2018 | 9.611 | 9.805 | 9.611 | 9.670 | 72,861 | -0.03(-0.28%) |
Oct 10, 2018 | 9.772 | 9.841 | 9.617 | 9.697 | 117,685 | -0.06(-0.61%) |
Oct 09, 2018 | 9.622 | 9.780 | 9.622 | 9.756 | 93,238 | +0.10(+1.06%) |
Oct 08, 2018 | 9.729 | 9.778 | 9.552 | 9.654 | 102,383 | -0.09(-0.88%) |
Oct 05, 2018 | 9.751 | 9.815 | 9.643 | 9.740 | 29,968 | +0.02(+0.22%) |
Oct 04, 2018 | 9.762 | 9.767 | 9.643 | 9.719 | 87,466 | +0.02(+0.17%) |
Oct 03, 2018 | 9.826 | 9.907 | 9.670 | 9.703 | 113,024 | -0.10(-1.04%) |
Oct 02, 2018 | 9.874 | 9.912 | 9.756 | 9.805 | 61,479 | -0.08(-0.76%) |
Oct 01, 2018 | 9.896 | 9.923 | 9.756 | 9.880 | 98,232 | +0.10(+1.04%) |
Sep 28, 2018 | 9.643 | 9.885 | 9.643 | 9.778 | 135,322 | +0.11(+1.11%) |
Sep 27, 2018 | 9.697 | 9.705 | 9.670 | 9.670 | 39,038 | -0.03(-0.28%) |
Sep 26, 2018 | 9.751 | 9.831 | 9.694 | 9.697 | 63,910 | -0.03(-0.28%) |
Sep 25, 2018 | 9.778 | 9.825 | 9.724 | 9.724 | 34,165 | -0.08(-0.82%) |
Sep 24, 2018 | 9.939 | 9.939 | 9.724 | 9.805 | 55,496 | -0.05(-0.55%) |
Sep 21, 2018 | 9.912 | 10.02 | 9.858 | 9.858 | 112,427 | -0.05(-0.54%) |
Sep 20, 2018 | 9.858 | 9.966 | 9.831 | 9.912 | 201,964 | +0.05(+0.54%) |
Sep 19, 2018 | 9.912 | 9.912 | 9.858 | 9.858 | 58,732 | -0.08(-0.81%) |
Sep 18, 2018 | 9.912 | 10.04 | 9.872 | 9.939 | 60,018 | +0.05(+0.54%) |
Sep 17, 2018 | 9.966 | 10.07 | 9.858 | 9.885 | 47,686 | -0.05(-0.54%) |
Sep 14, 2018 | 9.912 | 9.939 | 9.858 | 9.939 | 54,352 | +0.00(+0.00%) |
Sep 13, 2018 | 10.05 | 10.10 | 9.885 | 9.939 | 84,735 | +0.05(+0.54%) |
Sep 12, 2018 | 9.939 | 10.05 | 9.885 | 9.885 | 40,041 | +0.03(+0.27%) |
Sep 11, 2018 | 9.831 | 9.912 | 9.643 | 9.858 | 62,510 | +0.05(+0.55%) |
Sep 10, 2018 | 9.885 | 9.891 | 9.728 | 9.805 | 81,561 | +0.00(+0.00%) |
Sep 07, 2018 | 9.778 | 9.858 | 9.724 | 9.805 | 29,782 | +0.00(+0.00%) |
Sep 06, 2018 | 9.966 | 10.02 | 9.805 | 9.805 | 63,798 | -0.13(-1.35%) |
Sep 05, 2018 | 10.10 | 10.21 | 9.939 | 9.939 | 67,203 | -0.19(-1.86%) |
Sep 04, 2018 | 9.993 | 10.16 | 9.966 | 10.13 | 70,505 | +0.11(+1.07%) |
Aug 31, 2018 | 10.02 | 10.02 | 10.02 | 0 | -0.13(-1.32%) | |
Aug 30, 2018 | 10.21 | 10.21 | 9.939 | 10.15 | 152,664 | -0.08(-0.79%) |
Aug 29, 2018 | 10.50 | 10.58 | 10.23 | 10.23 | 110,059 | -0.27(-2.56%) |
Aug 28, 2018 | 10.80 | 10.80 | 10.45 | 10.50 | 183,025 | -0.32(-2.98%) |
Aug 27, 2018 | 11.09 | 11.09 | 10.80 | 10.83 | 217,991 | -0.24(-2.18%) |
Aug 24, 2018 | 11.01 | 11.12 | 10.88 | 11.07 | 77,805 | +0.08(+0.73%) |
Aug 23, 2018 | 11.15 | 11.23 | 10.91 | 10.99 | 153,943 | -0.16(-1.45%) |
Aug 22, 2018 | 11.09 | 11.26 | 11.01 | 11.15 | 120,550 | +0.05(+0.48%) |
Aug 21, 2018 | 11.31 | 11.31 | 11.04 | 11.09 | 121,655 | -0.05(-0.48%) |
Aug 20, 2018 | 11.15 | 11.28 | 11.07 | 11.15 | 163,789 | +0.03(+0.24%) |
Aug 17, 2018 | 10.85 | 11.17 | 10.83 | 11.12 | 90,649 | +0.32(+2.98%) |
Aug 16, 2018 | 10.96 | 11.09 | 10.77 | 10.80 | 250,935 | -0.21(-1.95%) |
Aug 15, 2018 | 10.99 | 11.17 | 10.85 | 11.01 | 200,503 | +0.05(+0.49%) |
Aug 14, 2018 | 10.85 | 11.01 | 10.61 | 10.96 | 274,759 | +0.21(+2.00%) |
Aug 13, 2018 | 10.77 | 10.99 | 10.58 | 10.74 | 170,624 | +0.05(+0.50%) |
Aug 10, 2018 | 10.45 | 10.80 | 10.31 | 10.69 | 166,407 | +0.21(+2.05%) |
Aug 09, 2018 | 10.50 | 10.52 | 10.29 | 10.48 | 218,732 | +0.00(+0.00%) |
Aug 08, 2018 | 10.61 | 10.61 | 10.21 | 10.48 | 132,006 | -0.20(-1.89%) |
Aug 07, 2018 | 10.44 | 10.73 | 10.43 | 10.68 | 218,821 | +0.24(+2.26%) |
Aug 06, 2018 | 10.26 | 10.44 | 10.26 | 10.44 | 130,827 | +0.24(+2.31%) |
Aug 03, 2018 | 10.28 | 10.39 | 10.15 | 10.21 | 131,695 | -0.03(-0.26%) |
Aug 02, 2018 | 10.13 | 10.39 | 10.12 | 10.23 | 182,128 | +0.11(+1.04%) |