Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.30 | 10.33 | 10.07 | 10.23 | 1,565,772 | +0.02(+0.23%) |
Oct 30, 2018 | 10.06 | 10.30 | 10.06 | 10.21 | 1,145,154 | +0.15(+1.53%) |
Oct 29, 2018 | 9.880 | 10.14 | 9.857 | 10.06 | 823,095 | +0.14(+1.40%) |
Oct 26, 2018 | 9.988 | 10.07 | 9.788 | 9.919 | 936,178 | -0.10(-1.00%) |
Oct 25, 2018 | 9.703 | 10.10 | 9.618 | 10.02 | 1,721,257 | +0.29(+3.01%) |
Oct 24, 2018 | 9.803 | 9.811 | 9.634 | 9.726 | 701,484 | -0.04(-0.39%) |
Oct 23, 2018 | 9.726 | 9.842 | 9.657 | 9.765 | 949,013 | -0.01(-0.08%) |
Oct 22, 2018 | 10.05 | 10.19 | 9.772 | 9.772 | 1,457,484 | -0.25(-2.46%) |
Oct 19, 2018 | 9.919 | 10.07 | 9.919 | 10.02 | 585,970 | +0.09(+0.93%) |
Oct 18, 2018 | 9.911 | 10.01 | 9.865 | 9.926 | 568,273 | -0.02(-0.16%) |
Oct 17, 2018 | 9.942 | 10.03 | 9.903 | 9.942 | 580,952 | -0.04(-0.39%) |
Oct 16, 2018 | 9.772 | 10.05 | 9.676 | 9.980 | 664,177 | +0.22(+2.21%) |
Oct 15, 2018 | 9.695 | 9.899 | 9.680 | 9.765 | 868,142 | +0.06(+0.64%) |
Oct 12, 2018 | 9.819 | 9.834 | 9.610 | 9.703 | 993,789 | -0.03(-0.32%) |
Oct 11, 2018 | 9.826 | 9.899 | 9.703 | 9.734 | 1,427,890 | -0.08(-0.79%) |
Oct 10, 2018 | 9.919 | 10.02 | 9.803 | 9.811 | 696,582 | -0.14(-1.39%) |
Oct 09, 2018 | 10.08 | 10.10 | 9.888 | 9.950 | 724,552 | -0.12(-1.15%) |
Oct 08, 2018 | 9.826 | 10.11 | 9.826 | 10.07 | 463,176 | +0.26(+2.67%) |
Oct 05, 2018 | 9.772 | 9.849 | 9.664 | 9.803 | 761,658 | +0.05(+0.47%) |
Oct 04, 2018 | 9.896 | 9.919 | 9.734 | 9.757 | 1,192,347 | -0.18(-1.78%) |
Oct 03, 2018 | 10.31 | 10.37 | 9.888 | 9.934 | 1,951,300 | -0.36(-3.52%) |
Oct 02, 2018 | 10.34 | 10.42 | 10.30 | 10.30 | 1,021,424 | -0.02(-0.15%) |
Oct 01, 2018 | 10.50 | 10.54 | 10.31 | 10.31 | 683,925 | -0.17(-1.62%) |
Sep 28, 2018 | 10.24 | 10.48 | 10.24 | 10.48 | 764,772 | +0.24(+2.33%) |
Sep 27, 2018 | 10.31 | 10.34 | 10.22 | 10.24 | 601,950 | -0.02(-0.15%) |
Sep 26, 2018 | 10.37 | 10.44 | 10.24 | 10.26 | 656,562 | -0.12(-1.19%) |
Sep 25, 2018 | 10.23 | 10.41 | 10.23 | 10.38 | 863,972 | +0.17(+1.66%) |
Sep 24, 2018 | 10.44 | 10.48 | 10.17 | 10.21 | 1,133,625 | -0.24(-2.29%) |
Sep 21, 2018 | 10.40 | 10.53 | 10.40 | 10.45 | 1,409,392 | +0.02(+0.15%) |
Sep 20, 2018 | 10.37 | 10.45 | 10.23 | 10.44 | 821,624 | +0.10(+0.97%) |
Sep 19, 2018 | 10.64 | 10.64 | 10.32 | 10.33 | 1,232,763 | -0.21(-1.97%) |
Sep 18, 2018 | 10.47 | 10.57 | 10.47 | 10.54 | 1,112,596 | +0.05(+0.43%) |
Sep 17, 2018 | 10.41 | 10.57 | 10.38 | 10.50 | 893,757 | +0.07(+0.65%) |
Sep 14, 2018 | 10.52 | 10.52 | 10.25 | 10.43 | 884,258 | -0.11(-1.01%) |
Sep 13, 2018 | 10.52 | 10.58 | 10.46 | 10.54 | 509,465 | +0.05(+0.51%) |
Sep 12, 2018 | 10.54 | 10.62 | 10.48 | 10.48 | 776,806 | -0.06(-0.58%) |
Sep 11, 2018 | 10.56 | 10.63 | 10.53 | 10.54 | 601,742 | -0.05(-0.50%) |
Sep 10, 2018 | 10.54 | 10.65 | 10.52 | 10.60 | 952,871 | +0.11(+1.09%) |
Sep 07, 2018 | 10.47 | 10.55 | 10.41 | 10.48 | 684,914 | +0.01(+0.07%) |
Sep 06, 2018 | 10.48 | 10.56 | 10.46 | 10.47 | 603,525 | +0.05(+0.44%) |
Sep 05, 2018 | 10.32 | 10.51 | 10.22 | 10.43 | 807,857 | +0.11(+1.03%) |
Sep 04, 2018 | 10.58 | 10.63 | 10.32 | 10.32 | 911,944 | -0.27(-2.51%) |
Aug 31, 2018 | 10.59 | 10.59 | 10.59 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 10.57 | 10.71 | 10.47 | 10.59 | 1,321,567 | +0.04(+0.36%) |
Aug 29, 2018 | 10.52 | 10.69 | 10.51 | 10.55 | 1,262,279 | +0.02(+0.22%) |
Aug 28, 2018 | 10.48 | 10.54 | 10.30 | 10.53 | 796,239 | +0.04(+0.36%) |
Aug 27, 2018 | 10.60 | 10.62 | 10.44 | 10.49 | 1,062,134 | -0.08(-0.79%) |
Aug 24, 2018 | 10.49 | 10.67 | 10.47 | 10.57 | 1,371,674 | +0.08(+0.80%) |
Aug 23, 2018 | 10.38 | 10.55 | 10.38 | 10.49 | 780,189 | +0.08(+0.80%) |
Aug 22, 2018 | 10.52 | 10.54 | 10.35 | 10.41 | 725,606 | -0.10(-0.94%) |
Aug 21, 2018 | 10.47 | 10.60 | 10.40 | 10.51 | 1,031,767 | +0.05(+0.51%) |
Aug 20, 2018 | 10.39 | 10.57 | 10.37 | 10.45 | 764,640 | +0.11(+1.03%) |
Aug 17, 2018 | 10.15 | 10.38 | 10.13 | 10.35 | 2,312,361 | +0.20(+2.02%) |
Aug 16, 2018 | 10.00 | 10.18 | 9.974 | 10.14 | 1,280,231 | +0.15(+1.52%) |
Aug 15, 2018 | 9.822 | 10.02 | 9.777 | 9.989 | 1,210,758 | +0.02(+0.15%) |
Aug 14, 2018 | 9.709 | 9.974 | 9.671 | 9.974 | 1,262,447 | +0.30(+3.06%) |
Aug 13, 2018 | 9.724 | 9.792 | 9.602 | 9.678 | 824,969 | -0.08(-0.78%) |
Aug 10, 2018 | 9.876 | 10.02 | 9.739 | 9.754 | 699,812 | -0.17(-1.68%) |
Aug 09, 2018 | 10.24 | 10.24 | 9.731 | 9.921 | 939,044 | +0.23(+2.35%) |
Aug 08, 2018 | 9.784 | 9.784 | 9.610 | 9.693 | 500,915 | -0.09(-0.93%) |
Aug 07, 2018 | 9.913 | 9.913 | 9.777 | 9.784 | 487,702 | -0.14(-1.45%) |
Aug 06, 2018 | 10.08 | 10.10 | 9.898 | 9.929 | 443,829 | -0.12(-1.21%) |
Aug 03, 2018 | 9.989 | 10.07 | 9.951 | 10.05 | 520,508 | +0.08(+0.84%) |
Aug 02, 2018 | 10.00 | 10.03 | 9.913 | 9.967 | 454,075 | -0.05(-0.46%) |