Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.658 | 9.699 | 9.612 | 9.652 | 125,499 | +0.01(+0.07%) |
Oct 30, 2018 | 9.665 | 9.712 | 9.371 | 9.645 | 101,007 | -0.06(-0.62%) |
Oct 29, 2018 | 9.812 | 9.906 | 9.678 | 9.705 | 97,668 | -0.05(-0.55%) |
Oct 26, 2018 | 9.899 | 9.946 | 9.705 | 9.759 | 138,646 | -0.26(-2.61%) |
Oct 25, 2018 | 10.04 | 10.04 | 9.913 | 10.02 | 121,930 | -0.04(-0.40%) |
Oct 24, 2018 | 10.19 | 10.21 | 10.03 | 10.06 | 272,459 | -0.06(-0.59%) |
Oct 23, 2018 | 10.16 | 10.21 | 9.993 | 10.12 | 79,597 | -0.08(-0.79%) |
Oct 22, 2018 | 10.39 | 10.40 | 10.19 | 10.20 | 49,035 | -0.17(-1.61%) |
Oct 19, 2018 | 10.28 | 10.37 | 10.27 | 10.37 | 70,219 | +0.17(+1.64%) |
Oct 18, 2018 | 10.07 | 10.24 | 10.07 | 10.20 | 106,837 | +0.13(+1.26%) |
Oct 17, 2018 | 10.23 | 10.26 | 9.993 | 10.07 | 204,489 | -0.19(-1.83%) |
Oct 16, 2018 | 10.13 | 10.30 | 10.08 | 10.26 | 85,013 | +0.21(+2.06%) |
Oct 15, 2018 | 10.03 | 10.15 | 10.03 | 10.05 | 94,480 | +0.04(+0.40%) |
Oct 12, 2018 | 10.06 | 10.11 | 9.926 | 10.01 | 91,584 | +0.03(+0.34%) |
Oct 11, 2018 | 10.08 | 10.17 | 9.980 | 9.980 | 92,561 | -0.27(-2.68%) |
Oct 10, 2018 | 10.37 | 10.44 | 10.24 | 10.25 | 73,920 | -0.15(-1.42%) |
Oct 09, 2018 | 10.40 | 10.46 | 10.32 | 10.40 | 42,451 | +0.02(+0.19%) |
Oct 08, 2018 | 10.33 | 10.43 | 10.33 | 10.38 | 44,510 | +0.01(+0.06%) |
Oct 05, 2018 | 10.25 | 10.49 | 10.25 | 10.37 | 75,897 | +0.02(+0.19%) |
Oct 04, 2018 | 10.56 | 10.56 | 10.35 | 10.35 | 120,188 | -0.23(-2.15%) |
Oct 03, 2018 | 10.60 | 10.68 | 10.56 | 10.58 | 53,576 | -0.05(-0.50%) |
Oct 02, 2018 | 10.60 | 10.66 | 10.60 | 10.64 | 77,528 | +0.05(+0.44%) |
Oct 01, 2018 | 10.45 | 10.61 | 10.45 | 10.59 | 71,679 | +0.12(+1.15%) |
Sep 28, 2018 | 10.34 | 10.47 | 10.34 | 10.47 | 39,569 | +0.09(+0.90%) |
Sep 27, 2018 | 10.36 | 10.48 | 10.34 | 10.38 | 54,010 | +0.04(+0.39%) |
Sep 26, 2018 | 10.40 | 10.40 | 10.32 | 10.34 | 75,484 | -0.07(-0.64%) |
Sep 25, 2018 | 10.64 | 10.64 | 10.36 | 10.40 | 137,651 | -0.20(-1.88%) |
Sep 24, 2018 | 10.71 | 10.73 | 10.58 | 10.60 | 81,593 | -0.11(-1.05%) |
Sep 21, 2018 | 10.72 | 10.74 | 10.70 | 10.71 | 47,844 | -0.01(-0.12%) |
Sep 20, 2018 | 10.77 | 10.77 | 10.72 | 10.73 | 54,124 | -0.02(-0.17%) |
Sep 19, 2018 | 10.79 | 10.82 | 10.73 | 10.75 | 25,625 | +0.00(+0.04%) |
Sep 18, 2018 | 10.84 | 10.84 | 10.71 | 10.74 | 86,096 | -0.07(-0.61%) |
Sep 17, 2018 | 10.85 | 10.88 | 10.79 | 10.81 | 45,617 | -0.06(-0.55%) |
Sep 14, 2018 | 10.85 | 10.91 | 10.77 | 10.87 | 23,771 | +0.01(+0.06%) |
Sep 13, 2018 | 10.79 | 10.91 | 10.77 | 10.86 | 64,915 | +0.04(+0.37%) |
Sep 12, 2018 | 10.78 | 10.82 | 10.74 | 10.82 | 57,222 | +0.09(+0.87%) |
Sep 11, 2018 | 10.72 | 10.80 | 10.72 | 10.73 | 70,182 | -0.03(-0.25%) |
Sep 10, 2018 | 10.74 | 10.79 | 10.74 | 10.75 | 47,068 | +0.03(+0.25%) |
Sep 07, 2018 | 10.69 | 10.82 | 10.65 | 10.73 | 230,496 | -0.06(-0.55%) |
Sep 06, 2018 | 10.77 | 10.81 | 10.77 | 10.79 | 59,601 | +0.02(+0.18%) |
Sep 05, 2018 | 10.70 | 10.77 | 10.70 | 10.77 | 106,824 | +0.03(+0.28%) |
Sep 04, 2018 | 10.75 | 10.80 | 10.73 | 10.74 | 89,276 | -0.03(-0.28%) |
Aug 31, 2018 | 10.77 | 10.77 | 10.77 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 10.78 | 10.85 | 10.74 | 10.77 | 65,440 | -0.06(-0.55%) |
Aug 29, 2018 | 10.81 | 10.85 | 10.80 | 10.83 | 43,631 | +0.02(+0.21%) |
Aug 28, 2018 | 10.89 | 11.00 | 10.80 | 10.80 | 69,888 | -0.08(-0.75%) |
Aug 27, 2018 | 11.04 | 11.04 | 10.83 | 10.89 | 37,749 | -0.05(-0.42%) |
Aug 24, 2018 | 11.04 | 11.04 | 10.91 | 10.93 | 44,685 | +0.04(+0.36%) |
Aug 23, 2018 | 10.89 | 10.91 | 10.85 | 10.89 | 101,339 | +0.01(+0.06%) |
Aug 22, 2018 | 10.92 | 10.92 | 10.84 | 10.89 | 91,046 | -0.01(-0.05%) |
Aug 21, 2018 | 11.15 | 11.15 | 10.87 | 10.89 | 140,559 | -0.22(-1.97%) |
Aug 20, 2018 | 11.10 | 11.12 | 11.10 | 11.11 | 70,745 | +0.02(+0.18%) |
Aug 17, 2018 | 11.09 | 11.10 | 10.96 | 11.09 | 49,532 | +0.05(+0.48%) |
Aug 16, 2018 | 10.95 | 11.04 | 10.95 | 11.04 | 58,268 | +0.05(+0.48%) |
Aug 15, 2018 | 10.96 | 10.99 | 10.87 | 10.99 | 163,088 | +0.03(+0.24%) |
Aug 14, 2018 | 10.89 | 10.96 | 10.86 | 10.96 | 29,301 | +0.10(+0.91%) |
Aug 13, 2018 | 11.04 | 11.04 | 10.83 | 10.86 | 75,256 | -0.13(-1.20%) |
Aug 10, 2018 | 11.07 | 11.07 | 10.95 | 10.99 | 49,684 | +0.01(+0.09%) |
Aug 09, 2018 | 10.94 | 11.00 | 10.91 | 10.98 | 76,895 | +0.10(+0.88%) |
Aug 08, 2018 | 10.77 | 10.90 | 10.73 | 10.89 | 135,692 | +0.05(+0.43%) |
Aug 07, 2018 | 10.88 | 10.91 | 10.79 | 10.84 | 94,253 | -0.02(-0.18%) |
Aug 06, 2018 | 10.79 | 10.86 | 10.77 | 10.86 | 83,046 | +0.05(+0.43%) |
Aug 03, 2018 | 10.74 | 10.83 | 10.74 | 10.81 | 98,611 | +0.03(+0.24%) |
Aug 02, 2018 | 10.69 | 10.80 | 10.69 | 10.79 | 128,962 | +0.03(+0.25%) |