Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.90 | 10.93 | 10.78 | 10.81 | 651,637 | -0.07(-0.64%) |
Oct 30, 2018 | 10.71 | 10.88 | 10.67 | 10.88 | 523,328 | +0.17(+1.57%) |
Oct 29, 2018 | 10.73 | 10.82 | 10.65 | 10.71 | 454,398 | +0.07(+0.66%) |
Oct 26, 2018 | 10.70 | 10.70 | 10.56 | 10.64 | 588,816 | -0.11(-1.03%) |
Oct 25, 2018 | 10.67 | 10.79 | 10.61 | 10.75 | 550,310 | +0.12(+1.09%) |
Oct 24, 2018 | 10.65 | 10.76 | 10.63 | 10.64 | 968,574 | -0.02(-0.22%) |
Oct 23, 2018 | 10.81 | 10.81 | 10.64 | 10.66 | 727,357 | -0.16(-1.50%) |
Oct 22, 2018 | 10.87 | 10.89 | 10.80 | 10.82 | 534,828 | -0.01(-0.05%) |
Oct 19, 2018 | 10.77 | 10.85 | 10.75 | 10.83 | 712,741 | +0.06(+0.59%) |
Oct 18, 2018 | 10.84 | 10.90 | 10.73 | 10.77 | 368,511 | -0.06(-0.54%) |
Oct 17, 2018 | 10.82 | 10.88 | 10.75 | 10.82 | 368,835 | -0.01(-0.05%) |
Oct 16, 2018 | 10.67 | 10.83 | 10.60 | 10.83 | 618,949 | +0.20(+1.86%) |
Oct 15, 2018 | 10.56 | 10.68 | 10.52 | 10.63 | 547,638 | +0.06(+0.60%) |
Oct 12, 2018 | 10.59 | 10.61 | 10.50 | 10.57 | 766,270 | +0.05(+0.44%) |
Oct 11, 2018 | 10.67 | 10.71 | 10.52 | 10.52 | 892,551 | -0.17(-1.58%) |
Oct 10, 2018 | 10.78 | 10.82 | 10.68 | 10.69 | 1,176,562 | -0.12(-1.13%) |
Oct 09, 2018 | 10.79 | 10.92 | 10.78 | 10.81 | 611,455 | -0.05(-0.43%) |
Oct 08, 2018 | 10.78 | 10.88 | 10.75 | 10.86 | 403,735 | +0.09(+0.81%) |
Oct 05, 2018 | 10.85 | 10.87 | 10.70 | 10.77 | 437,696 | -0.07(-0.64%) |
Oct 04, 2018 | 10.93 | 10.95 | 10.74 | 10.84 | 588,475 | -0.08(-0.74%) |
Oct 03, 2018 | 10.82 | 10.93 | 10.81 | 10.92 | 612,449 | +0.10(+0.91%) |
Oct 02, 2018 | 10.85 | 10.88 | 10.79 | 10.82 | 491,022 | -0.02(-0.16%) |
Oct 01, 2018 | 10.98 | 11.03 | 10.79 | 10.84 | 680,660 | -0.12(-1.06%) |
Sep 28, 2018 | 10.83 | 10.96 | 10.80 | 10.96 | 831,193 | +0.10(+0.94%) |
Sep 27, 2018 | 10.82 | 10.93 | 10.79 | 10.86 | 394,340 | +0.05(+0.42%) |
Sep 26, 2018 | 10.91 | 10.91 | 10.78 | 10.81 | 690,295 | -0.08(-0.73%) |
Sep 25, 2018 | 10.91 | 10.94 | 10.86 | 10.89 | 498,944 | -0.02(-0.21%) |
Sep 24, 2018 | 10.98 | 10.98 | 10.88 | 10.91 | 530,821 | -0.07(-0.62%) |
Sep 21, 2018 | 10.83 | 10.98 | 10.80 | 10.98 | 1,603,267 | +0.18(+1.68%) |
Sep 20, 2018 | 10.74 | 10.80 | 10.71 | 10.80 | 534,235 | +0.06(+0.58%) |
Sep 19, 2018 | 10.82 | 10.84 | 10.71 | 10.74 | 470,551 | -0.08(-0.74%) |
Sep 18, 2018 | 10.92 | 10.92 | 10.79 | 10.82 | 367,692 | -0.10(-0.94%) |
Sep 17, 2018 | 10.95 | 10.98 | 10.84 | 10.92 | 409,491 | -0.03(-0.26%) |
Sep 14, 2018 | 10.95 | 10.96 | 10.90 | 10.95 | 568,850 | +0.00(+0.00%) |
Sep 13, 2018 | 10.87 | 10.98 | 10.82 | 10.95 | 683,728 | +0.11(+1.05%) |
Sep 12, 2018 | 10.84 | 10.86 | 10.75 | 10.83 | 605,829 | -0.03(-0.26%) |
Sep 11, 2018 | 10.82 | 10.91 | 10.82 | 10.86 | 364,125 | -0.05(-0.42%) |
Sep 10, 2018 | 10.82 | 10.91 | 10.81 | 10.91 | 452,944 | +0.10(+0.95%) |
Sep 07, 2018 | 10.96 | 10.97 | 10.78 | 10.80 | 403,807 | -0.16(-1.45%) |
Sep 06, 2018 | 10.96 | 10.99 | 10.88 | 10.96 | 675,932 | +0.01(+0.10%) |
Sep 05, 2018 | 10.88 | 10.96 | 10.83 | 10.95 | 639,682 | +0.10(+0.89%) |
Sep 04, 2018 | 10.88 | 10.92 | 10.83 | 10.86 | 559,605 | -0.02(-0.21%) |
Aug 31, 2018 | 10.88 | 10.88 | 10.88 | 0 | +0.03(+0.26%) | |
Aug 30, 2018 | 10.82 | 10.88 | 10.79 | 10.85 | 395,415 | +0.02(+0.21%) |
Aug 29, 2018 | 10.80 | 10.85 | 10.74 | 10.83 | 573,078 | +0.05(+0.48%) |
Aug 28, 2018 | 10.77 | 10.79 | 10.70 | 10.78 | 462,426 | +0.01(+0.05%) |
Aug 27, 2018 | 10.70 | 10.82 | 10.70 | 10.77 | 672,823 | +0.09(+0.85%) |
Aug 24, 2018 | 10.69 | 10.71 | 10.66 | 10.68 | 400,112 | +0.00(+0.00%) |
Aug 23, 2018 | 10.69 | 10.72 | 10.65 | 10.68 | 585,655 | -0.03(-0.27%) |
Aug 22, 2018 | 10.80 | 10.81 | 10.70 | 10.71 | 608,043 | -0.10(-0.89%) |
Aug 21, 2018 | 10.69 | 10.81 | 10.67 | 10.80 | 1,176,680 | +0.13(+1.22%) |
Aug 20, 2018 | 10.65 | 10.71 | 10.63 | 10.67 | 892,834 | +0.05(+0.43%) |
Aug 17, 2018 | 10.64 | 10.70 | 10.60 | 10.63 | 2,415,809 | -0.01(-0.05%) |
Aug 16, 2018 | 10.66 | 10.70 | 10.60 | 10.63 | 844,067 | +0.00(+0.00%) |
Aug 15, 2018 | 10.68 | 10.72 | 10.61 | 10.63 | 633,035 | -0.03(-0.32%) |
Aug 14, 2018 | 10.56 | 10.69 | 10.55 | 10.67 | 851,274 | +0.11(+1.02%) |
Aug 13, 2018 | 10.57 | 10.65 | 10.53 | 10.56 | 1,050,550 | +0.01(+0.05%) |
Aug 10, 2018 | 10.64 | 10.65 | 10.54 | 10.55 | 614,069 | -0.09(-0.85%) |
Aug 09, 2018 | 10.61 | 10.66 | 10.57 | 10.64 | 545,371 | +0.05(+0.48%) |
Aug 08, 2018 | 10.68 | 10.71 | 10.56 | 10.59 | 1,172,412 | -0.15(-1.38%) |
Aug 07, 2018 | 10.68 | 10.96 | 10.68 | 10.74 | 1,188,066 | -0.13(-1.20%) |
Aug 06, 2018 | 10.84 | 10.88 | 10.80 | 10.87 | 1,105,390 | +0.03(+0.26%) |
Aug 03, 2018 | 10.82 | 10.92 | 10.79 | 10.84 | 1,353,064 | -0.03(-0.31%) |
Aug 02, 2018 | 10.72 | 10.90 | 10.68 | 10.88 | 1,365,293 | +0.15(+1.38%) |