Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.165 | 9.259 | 9.137 | 9.165 | 4,851,927 | +0.03(+0.31%) |
Oct 30, 2018 | 9.184 | 9.227 | 9.053 | 9.137 | 5,229,474 | +0.09(+1.04%) |
Oct 29, 2018 | 9.231 | 9.250 | 9.006 | 9.043 | 6,229,327 | -0.03(-0.31%) |
Oct 26, 2018 | 9.118 | 9.175 | 9.006 | 9.071 | 7,271,874 | -0.31(-3.30%) |
Oct 25, 2018 | 9.437 | 9.447 | 9.334 | 9.381 | 9,143,476 | +0.00(+0.00%) |
Oct 24, 2018 | 9.681 | 9.700 | 9.381 | 9.381 | 12,684,459 | -0.66(-6.54%) |
Oct 23, 2018 | 9.981 | 10.12 | 9.920 | 10.04 | 6,359,015 | -0.02(-0.19%) |
Oct 22, 2018 | 10.19 | 10.21 | 10.04 | 10.06 | 4,461,259 | -0.19(-1.83%) |
Oct 19, 2018 | 10.19 | 10.40 | 10.14 | 10.24 | 6,408,208 | -0.05(-0.46%) |
Oct 18, 2018 | 10.53 | 10.57 | 10.23 | 10.29 | 7,443,160 | -0.27(-2.58%) |
Oct 17, 2018 | 10.59 | 10.72 | 10.51 | 10.56 | 4,540,284 | +0.09(+0.90%) |
Oct 16, 2018 | 10.45 | 10.50 | 10.39 | 10.47 | 3,569,570 | +0.12(+1.18%) |
Oct 15, 2018 | 10.31 | 10.44 | 10.28 | 10.35 | 4,894,597 | +0.18(+1.75%) |
Oct 12, 2018 | 10.32 | 10.34 | 10.06 | 10.17 | 4,279,529 | +0.01(+0.09%) |
Oct 11, 2018 | 10.34 | 10.37 | 10.13 | 10.16 | 8,153,929 | -0.08(-0.82%) |
Oct 10, 2018 | 10.48 | 10.50 | 10.23 | 10.24 | 4,184,182 | -0.10(-1.00%) |
Oct 09, 2018 | 10.26 | 10.40 | 10.20 | 10.35 | 3,144,434 | -0.02(-0.18%) |
Oct 08, 2018 | 10.27 | 10.39 | 10.24 | 10.37 | 3,598,221 | -0.07(-0.63%) |
Oct 05, 2018 | 10.56 | 10.56 | 10.39 | 10.43 | 3,794,396 | -0.08(-0.71%) |
Oct 04, 2018 | 10.64 | 10.69 | 10.40 | 10.51 | 6,341,502 | -0.11(-1.06%) |
Oct 03, 2018 | 10.53 | 10.65 | 10.50 | 10.62 | 3,968,283 | +0.18(+1.71%) |
Oct 02, 2018 | 10.46 | 10.47 | 10.34 | 10.44 | 3,600,402 | -0.11(-1.07%) |
Oct 01, 2018 | 10.60 | 10.65 | 10.49 | 10.55 | 6,074,177 | -0.10(-0.97%) |
Sep 28, 2018 | 10.66 | 10.78 | 10.63 | 10.66 | 5,064,206 | -0.42(-3.81%) |
Sep 27, 2018 | 11.13 | 11.23 | 11.06 | 11.08 | 3,210,695 | -0.08(-0.76%) |
Sep 26, 2018 | 11.29 | 11.31 | 11.16 | 11.16 | 3,247,236 | -0.23(-2.06%) |
Sep 25, 2018 | 11.58 | 11.59 | 11.37 | 11.40 | 3,077,332 | -0.08(-0.74%) |
Sep 24, 2018 | 11.73 | 11.74 | 11.47 | 11.48 | 3,931,770 | -0.09(-0.81%) |
Sep 21, 2018 | 11.47 | 11.63 | 11.40 | 11.58 | 7,610,646 | +0.08(+0.74%) |
Sep 20, 2018 | 11.46 | 11.59 | 11.41 | 11.49 | 5,922,226 | +0.28(+2.51%) |
Sep 19, 2018 | 10.96 | 11.27 | 10.95 | 11.21 | 5,219,926 | +0.35(+3.20%) |
Sep 18, 2018 | 10.80 | 10.91 | 10.80 | 10.86 | 2,121,734 | +0.07(+0.61%) |
Sep 17, 2018 | 10.75 | 10.84 | 10.75 | 10.80 | 2,708,316 | +0.10(+0.97%) |
Sep 14, 2018 | 10.60 | 10.71 | 10.59 | 10.69 | 2,349,019 | +0.04(+0.35%) |
Sep 13, 2018 | 10.72 | 10.81 | 10.61 | 10.66 | 4,224,936 | +0.11(+1.07%) |
Sep 12, 2018 | 10.34 | 10.64 | 10.31 | 10.54 | 11,380,835 | +0.00(+0.00%) |
Sep 11, 2018 | 10.31 | 10.54 | 10.29 | 10.54 | 8,679,805 | +0.12(+1.17%) |
Sep 10, 2018 | 10.51 | 10.53 | 10.40 | 10.42 | 2,650,334 | -0.02(-0.18%) |
Sep 07, 2018 | 10.42 | 10.50 | 10.37 | 10.44 | 3,872,214 | -0.23(-2.20%) |
Sep 06, 2018 | 10.70 | 10.76 | 10.61 | 10.68 | 3,933,401 | -0.08(-0.78%) |
Sep 05, 2018 | 10.88 | 10.91 | 10.74 | 10.76 | 3,157,339 | +0.05(+0.44%) |
Sep 04, 2018 | 10.56 | 10.75 | 10.50 | 10.71 | 3,976,043 | +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 | 4,060,144 | -0.23(-2.06%) |
Aug 29, 2018 | 10.86 | 10.97 | 10.83 | 10.94 | 2,361,437 | +0.10(+0.95%) |
Aug 28, 2018 | 10.91 | 10.93 | 10.84 | 10.84 | 3,510,157 | -0.17(-1.53%) |
Aug 27, 2018 | 10.78 | 11.04 | 10.78 | 11.00 | 5,132,817 | +0.32(+2.98%) |
Aug 24, 2018 | 10.70 | 10.72 | 10.63 | 10.68 | 3,071,654 | +0.08(+0.80%) |
Aug 23, 2018 | 10.65 | 10.70 | 10.60 | 10.60 | 3,493,573 | -0.29(-2.67%) |
Aug 22, 2018 | 10.89 | 10.92 | 10.83 | 10.89 | 3,352,978 | +0.07(+0.61%) |
Aug 21, 2018 | 10.76 | 10.87 | 10.71 | 10.83 | 4,999,306 | +0.30(+2.85%) |
Aug 20, 2018 | 10.45 | 10.53 | 10.43 | 10.53 | 3,600,510 | +0.02(+0.18%) |
Aug 17, 2018 | 10.40 | 10.53 | 10.38 | 10.51 | 3,877,224 | -0.01(-0.09%) |
Aug 16, 2018 | 10.54 | 10.60 | 10.51 | 10.52 | 4,416,486 | +0.02(+0.18%) |
Aug 15, 2018 | 10.42 | 10.52 | 10.36 | 10.50 | 6,813,014 | -0.28(-2.61%) |
Aug 14, 2018 | 10.75 | 10.79 | 10.67 | 10.78 | 4,831,625 | +0.04(+0.35%) |
Aug 13, 2018 | 10.78 | 10.84 | 10.73 | 10.74 | 10,936,958 | -0.35(-3.13%) |
Aug 10, 2018 | 10.87 | 11.09 | 10.86 | 11.09 | 12,117,124 | -0.54(-4.68%) |
Aug 09, 2018 | 11.68 | 11.72 | 11.60 | 11.63 | 3,505,167 | -0.11(-0.96%) |
Aug 08, 2018 | 11.78 | 11.82 | 11.71 | 11.74 | 3,028,806 | -0.09(-0.79%) |
Aug 07, 2018 | 11.90 | 11.93 | 11.82 | 11.84 | 2,660,009 | +0.09(+0.80%) |
Aug 06, 2018 | 11.65 | 11.77 | 11.58 | 11.74 | 3,943,505 | +0.02(+0.16%) |
Aug 03, 2018 | 11.70 | 11.76 | 11.61 | 11.73 | 2,683,313 | -0.04(-0.32%) |
Aug 02, 2018 | 11.70 | 11.76 | 11.59 | 11.76 | 6,522,429 | -0.38(-3.17%) |