Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.03 | 10.06 | 9.865 | 9.905 | 3,886,896 | -0.12(-1.20%) |
Oct 30, 2018 | 9.925 | 10.10 | 9.879 | 10.03 | 4,916,045 | +0.13(+1.35%) |
Oct 29, 2018 | 9.892 | 10.05 | 9.839 | 9.892 | 4,690,013 | +0.05(+0.54%) |
Oct 26, 2018 | 10.03 | 10.07 | 9.745 | 9.839 | 3,056,918 | -0.21(-2.12%) |
Oct 25, 2018 | 9.939 | 10.12 | 9.859 | 10.05 | 3,695,243 | +0.09(+0.87%) |
Oct 24, 2018 | 9.825 | 10.04 | 9.779 | 9.965 | 4,934,635 | +0.16(+1.63%) |
Oct 23, 2018 | 9.672 | 9.892 | 9.639 | 9.805 | 3,493,577 | +0.12(+1.24%) |
Oct 22, 2018 | 9.832 | 9.875 | 9.652 | 9.685 | 2,493,999 | -0.13(-1.29%) |
Oct 19, 2018 | 9.765 | 9.839 | 9.745 | 9.812 | 2,413,190 | +0.06(+0.62%) |
Oct 18, 2018 | 9.732 | 9.819 | 9.699 | 9.752 | 2,369,926 | +0.03(+0.27%) |
Oct 17, 2018 | 9.699 | 9.805 | 9.655 | 9.726 | 3,920,945 | +0.03(+0.27%) |
Oct 16, 2018 | 9.499 | 9.726 | 9.456 | 9.699 | 2,382,842 | +0.21(+2.18%) |
Oct 15, 2018 | 9.372 | 9.546 | 9.372 | 9.492 | 2,141,573 | +0.12(+1.28%) |
Oct 12, 2018 | 9.492 | 9.529 | 9.319 | 9.372 | 3,866,865 | -0.03(-0.35%) |
Oct 11, 2018 | 9.699 | 9.732 | 9.406 | 9.406 | 4,504,570 | -0.29(-2.96%) |
Oct 10, 2018 | 9.692 | 9.852 | 9.666 | 9.692 | 3,018,630 | -0.04(-0.41%) |
Oct 09, 2018 | 9.712 | 9.752 | 9.652 | 9.732 | 2,013,814 | +0.04(+0.41%) |
Oct 08, 2018 | 9.572 | 9.739 | 9.572 | 9.692 | 2,564,155 | +0.17(+1.75%) |
Oct 05, 2018 | 9.446 | 9.612 | 9.439 | 9.526 | 2,114,654 | +0.11(+1.13%) |
Oct 04, 2018 | 9.426 | 9.512 | 9.352 | 9.419 | 3,896,380 | -0.09(-0.91%) |
Oct 03, 2018 | 9.719 | 9.745 | 9.422 | 9.506 | 5,474,789 | -0.20(-2.06%) |
Oct 02, 2018 | 9.805 | 9.822 | 9.695 | 9.706 | 2,115,926 | -0.10(-1.02%) |
Oct 01, 2018 | 9.925 | 9.965 | 9.799 | 9.805 | 5,233,021 | -0.13(-1.34%) |
Sep 28, 2018 | 9.665 | 9.952 | 9.659 | 9.939 | 4,302,668 | +0.30(+3.11%) |
Sep 27, 2018 | 9.592 | 9.692 | 9.579 | 9.639 | 2,294,728 | +0.05(+0.56%) |
Sep 26, 2018 | 9.652 | 9.685 | 9.559 | 9.586 | 2,458,298 | -0.07(-0.69%) |
Sep 25, 2018 | 9.606 | 9.712 | 9.586 | 9.652 | 3,408,524 | +0.03(+0.35%) |
Sep 24, 2018 | 9.785 | 9.805 | 9.526 | 9.619 | 3,566,369 | -0.17(-1.77%) |
Sep 21, 2018 | 9.805 | 9.865 | 9.759 | 9.792 | 3,663,741 | -0.01(-0.14%) |
Sep 20, 2018 | 9.685 | 9.812 | 9.650 | 9.805 | 2,488,352 | +0.12(+1.24%) |
Sep 19, 2018 | 9.859 | 9.865 | 9.653 | 9.685 | 2,445,393 | -0.16(-1.62%) |
Sep 18, 2018 | 9.812 | 9.852 | 9.772 | 9.845 | 3,609,599 | +0.04(+0.41%) |
Sep 17, 2018 | 9.772 | 9.812 | 9.719 | 9.805 | 3,348,584 | +0.03(+0.34%) |
Sep 14, 2018 | 9.865 | 9.892 | 9.689 | 9.772 | 3,503,521 | -0.11(-1.15%) |
Sep 13, 2018 | 9.892 | 9.945 | 9.845 | 9.885 | 2,789,492 | +0.04(+0.41%) |
Sep 12, 2018 | 9.932 | 9.945 | 9.839 | 9.845 | 3,132,479 | -0.06(-0.61%) |
Sep 11, 2018 | 9.866 | 9.991 | 9.833 | 9.905 | 4,053,894 | -0.01(-0.07%) |
Sep 10, 2018 | 9.820 | 9.945 | 9.774 | 9.912 | 3,396,867 | +0.15(+1.54%) |
Sep 07, 2018 | 9.801 | 9.820 | 9.735 | 9.761 | 2,556,450 | -0.05(-0.53%) |
Sep 06, 2018 | 9.846 | 9.873 | 9.794 | 9.814 | 3,112,365 | -0.01(-0.13%) |
Sep 05, 2018 | 9.801 | 9.892 | 9.735 | 9.827 | 3,605,655 | +0.04(+0.40%) |
Sep 04, 2018 | 9.846 | 9.886 | 9.719 | 9.787 | 3,338,715 | -0.08(-0.80%) |
Aug 31, 2018 | 9.866 | 9.866 | 9.866 | 0 | +0.08(+0.80%) | |
Aug 30, 2018 | 9.840 | 9.840 | 9.774 | 9.787 | 1,570,712 | -0.02(-0.20%) |
Aug 29, 2018 | 9.827 | 9.860 | 9.761 | 9.807 | 2,048,790 | -0.01(-0.07%) |
Aug 28, 2018 | 9.689 | 9.819 | 9.666 | 9.814 | 1,913,800 | +0.12(+1.29%) |
Aug 27, 2018 | 9.814 | 9.833 | 9.650 | 9.689 | 3,121,880 | -0.09(-0.87%) |
Aug 24, 2018 | 9.728 | 9.778 | 9.696 | 9.774 | 1,618,012 | +0.04(+0.40%) |
Aug 23, 2018 | 9.781 | 9.787 | 9.728 | 9.735 | 1,179,921 | -0.03(-0.27%) |
Aug 22, 2018 | 9.768 | 9.833 | 9.702 | 9.761 | 1,657,581 | -0.07(-0.73%) |
Aug 21, 2018 | 9.827 | 9.879 | 9.774 | 9.833 | 2,389,998 | +0.03(+0.33%) |
Aug 20, 2018 | 9.801 | 9.873 | 9.774 | 9.801 | 3,144,874 | +0.01(+0.13%) |
Aug 17, 2018 | 9.643 | 9.794 | 9.624 | 9.787 | 4,170,801 | +0.16(+1.63%) |
Aug 16, 2018 | 9.630 | 9.683 | 9.561 | 9.630 | 5,522,254 | +0.00(+0.00%) |
Aug 15, 2018 | 9.571 | 9.702 | 9.565 | 9.630 | 4,264,912 | +0.06(+0.62%) |
Aug 14, 2018 | 9.486 | 9.578 | 9.466 | 9.571 | 3,426,802 | +0.11(+1.18%) |
Aug 13, 2018 | 9.433 | 9.479 | 9.388 | 9.460 | 3,169,940 | +0.03(+0.35%) |
Aug 10, 2018 | 9.565 | 9.620 | 9.420 | 9.427 | 4,387,716 | -0.26(-2.71%) |
Aug 09, 2018 | 9.676 | 9.781 | 9.676 | 9.689 | 2,145,018 | +0.03(+0.34%) |
Aug 08, 2018 | 9.774 | 9.774 | 9.650 | 9.656 | 1,691,284 | -0.10(-1.01%) |
Aug 07, 2018 | 9.676 | 9.768 | 9.641 | 9.755 | 2,686,121 | +0.06(+0.61%) |
Aug 06, 2018 | 9.571 | 9.702 | 9.565 | 9.696 | 4,058,654 | +0.14(+1.44%) |
Aug 03, 2018 | 9.401 | 9.584 | 9.381 | 9.558 | 3,112,008 | +0.19(+2.03%) |
Aug 02, 2018 | 9.394 | 9.466 | 9.342 | 9.368 | 2,496,899 | -0.10(-1.04%) |