Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.164 | 9.258 | 9.136 | 9.164 | 4,852,591 | +0.03(+0.31%) |
Oct 30, 2018 | 9.183 | 9.226 | 9.051 | 9.136 | 5,230,189 | +0.09(+1.04%) |
Oct 29, 2018 | 9.230 | 9.248 | 9.004 | 9.042 | 6,230,179 | -0.03(-0.31%) |
Oct 26, 2018 | 9.117 | 9.173 | 9.004 | 9.070 | 7,272,868 | -0.31(-3.30%) |
Oct 25, 2018 | 9.436 | 9.445 | 9.333 | 9.380 | 9,144,726 | +0.00(+0.00%) |
Oct 24, 2018 | 9.680 | 9.699 | 9.380 | 9.380 | 12,686,194 | -0.66(-6.54%) |
Oct 23, 2018 | 9.980 | 10.12 | 9.919 | 10.04 | 6,359,885 | -0.02(-0.19%) |
Oct 22, 2018 | 10.19 | 10.21 | 10.04 | 10.05 | 4,461,870 | -0.19(-1.83%) |
Oct 19, 2018 | 10.19 | 10.40 | 10.14 | 10.24 | 6,409,084 | -0.05(-0.46%) |
Oct 18, 2018 | 10.53 | 10.57 | 10.23 | 10.29 | 7,444,178 | -0.27(-2.58%) |
Oct 17, 2018 | 10.59 | 10.72 | 10.51 | 10.56 | 4,540,904 | +0.09(+0.90%) |
Oct 16, 2018 | 10.45 | 10.50 | 10.39 | 10.47 | 3,570,058 | +0.12(+1.18%) |
Oct 15, 2018 | 10.31 | 10.44 | 10.28 | 10.35 | 4,895,266 | +0.18(+1.75%) |
Oct 12, 2018 | 10.32 | 10.34 | 10.05 | 10.17 | 4,280,114 | +0.01(+0.09%) |
Oct 11, 2018 | 10.34 | 10.36 | 10.13 | 10.16 | 8,155,044 | -0.08(-0.82%) |
Oct 10, 2018 | 10.48 | 10.50 | 10.23 | 10.24 | 4,184,754 | -0.10(-1.00%) |
Oct 09, 2018 | 10.26 | 10.40 | 10.20 | 10.35 | 3,144,864 | -0.02(-0.18%) |
Oct 08, 2018 | 10.27 | 10.39 | 10.24 | 10.36 | 3,598,713 | -0.07(-0.63%) |
Oct 05, 2018 | 10.56 | 10.56 | 10.39 | 10.43 | 3,794,915 | -0.08(-0.71%) |
Oct 04, 2018 | 10.64 | 10.69 | 10.40 | 10.51 | 6,342,369 | -0.11(-1.06%) |
Oct 03, 2018 | 10.52 | 10.65 | 10.50 | 10.62 | 3,968,826 | +0.18(+1.71%) |
Oct 02, 2018 | 10.46 | 10.47 | 10.34 | 10.44 | 3,600,894 | -0.11(-1.07%) |
Oct 01, 2018 | 10.60 | 10.65 | 10.49 | 10.55 | 6,075,008 | -0.10(-0.97%) |
Sep 28, 2018 | 10.66 | 10.78 | 10.63 | 10.66 | 5,064,898 | -0.42(-3.81%) |
Sep 27, 2018 | 11.12 | 11.23 | 11.06 | 11.08 | 3,211,134 | -0.08(-0.76%) |
Sep 26, 2018 | 11.28 | 11.31 | 11.16 | 11.16 | 3,247,680 | -0.23(-2.06%) |
Sep 25, 2018 | 11.57 | 11.59 | 11.37 | 11.40 | 3,077,752 | -0.08(-0.74%) |
Sep 24, 2018 | 11.72 | 11.74 | 11.47 | 11.48 | 3,932,307 | -0.09(-0.81%) |
Sep 21, 2018 | 11.47 | 11.63 | 11.40 | 11.57 | 7,611,687 | +0.08(+0.73%) |
Sep 20, 2018 | 11.46 | 11.58 | 11.41 | 11.49 | 5,923,036 | +0.28(+2.51%) |
Sep 19, 2018 | 10.96 | 11.27 | 10.95 | 11.21 | 5,220,639 | +0.35(+3.20%) |
Sep 18, 2018 | 10.80 | 10.91 | 10.80 | 10.86 | 2,122,024 | +0.07(+0.61%) |
Sep 17, 2018 | 10.75 | 10.84 | 10.75 | 10.80 | 2,708,687 | +0.10(+0.97%) |
Sep 14, 2018 | 10.60 | 10.71 | 10.59 | 10.69 | 2,349,340 | +0.04(+0.35%) |
Sep 13, 2018 | 10.72 | 10.81 | 10.61 | 10.66 | 4,225,513 | +0.11(+1.07%) |
Sep 12, 2018 | 10.34 | 10.64 | 10.31 | 10.54 | 11,382,392 | +0.00(+0.00%) |
Sep 11, 2018 | 10.31 | 10.54 | 10.29 | 10.54 | 8,680,992 | +0.12(+1.17%) |
Sep 10, 2018 | 10.51 | 10.52 | 10.40 | 10.42 | 2,650,696 | -0.02(-0.18%) |
Sep 07, 2018 | 10.42 | 10.50 | 10.36 | 10.44 | 3,872,743 | -0.23(-2.20%) |
Sep 06, 2018 | 10.70 | 10.76 | 10.61 | 10.67 | 3,933,939 | -0.08(-0.79%) |
Sep 05, 2018 | 10.88 | 10.91 | 10.73 | 10.76 | 3,157,770 | +0.05(+0.44%) |
Sep 04, 2018 | 10.56 | 10.75 | 10.50 | 10.71 | 3,976,587 | +0.15(+1.42%) |
Aug 31, 2018 | 10.56 | 10.56 | 10.56 | 0 | -0.15(-1.40%) | |
Aug 30, 2018 | 10.73 | 10.77 | 10.63 | 10.71 | 4,060,699 | -0.23(-2.06%) |
Aug 29, 2018 | 10.86 | 10.96 | 10.83 | 10.94 | 2,361,760 | +0.10(+0.95%) |
Aug 28, 2018 | 10.91 | 10.93 | 10.83 | 10.83 | 3,510,637 | -0.17(-1.53%) |
Aug 27, 2018 | 10.78 | 11.04 | 10.78 | 11.00 | 5,133,519 | +0.32(+2.99%) |
Aug 24, 2018 | 10.70 | 10.72 | 10.63 | 10.68 | 3,072,074 | +0.08(+0.80%) |
Aug 23, 2018 | 10.65 | 10.70 | 10.60 | 10.60 | 3,494,050 | -0.29(-2.67%) |
Aug 22, 2018 | 10.89 | 10.92 | 10.82 | 10.89 | 3,353,436 | +0.07(+0.61%) |
Aug 21, 2018 | 10.76 | 10.87 | 10.71 | 10.82 | 4,999,990 | +0.30(+2.85%) |
Aug 20, 2018 | 10.45 | 10.53 | 10.43 | 10.52 | 3,601,002 | +0.02(+0.18%) |
Aug 17, 2018 | 10.40 | 10.52 | 10.37 | 10.51 | 3,877,754 | -0.01(-0.09%) |
Aug 16, 2018 | 10.54 | 10.60 | 10.51 | 10.51 | 4,417,090 | +0.02(+0.18%) |
Aug 15, 2018 | 10.42 | 10.51 | 10.36 | 10.50 | 6,813,945 | -0.28(-2.61%) |
Aug 14, 2018 | 10.75 | 10.79 | 10.66 | 10.78 | 4,832,286 | +0.04(+0.35%) |
Aug 13, 2018 | 10.78 | 10.83 | 10.73 | 10.74 | 10,938,453 | -0.35(-3.13%) |
Aug 10, 2018 | 10.87 | 11.09 | 10.86 | 11.09 | 12,118,781 | -0.54(-4.68%) |
Aug 09, 2018 | 11.68 | 11.72 | 11.60 | 11.63 | 3,505,647 | -0.11(-0.96%) |
Aug 08, 2018 | 11.78 | 11.82 | 11.71 | 11.74 | 3,029,220 | -0.09(-0.79%) |
Aug 07, 2018 | 11.90 | 11.93 | 11.81 | 11.84 | 2,660,372 | +0.09(+0.80%) |
Aug 06, 2018 | 11.65 | 11.77 | 11.57 | 11.74 | 3,944,044 | +0.02(+0.16%) |
Aug 03, 2018 | 11.70 | 11.76 | 11.61 | 11.72 | 2,683,680 | -0.04(-0.32%) |
Aug 02, 2018 | 11.70 | 11.76 | 11.59 | 11.76 | 6,523,321 | -0.38(-3.17%) |