Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.11 | 10.20 | 9.850 | 10.00 | 48,681 | +0.00(+0.00%) |
Oct 30, 2018 | 9.160 | 10.08 | 9.140 | 10.00 | 46,800 | +0.12(+1.21%) |
Oct 29, 2018 | 10.23 | 10.50 | 9.740 | 9.880 | 51,199 | -0.25(-2.47%) |
Oct 26, 2018 | 10.56 | 10.66 | 10.12 | 10.13 | 59,700 | -0.53(-4.97%) |
Oct 25, 2018 | 10.25 | 10.66 | 10.07 | 10.66 | 49,232 | +0.43(+4.20%) |
Oct 24, 2018 | 10.58 | 10.67 | 10.02 | 10.23 | 43,015 | -0.46(-4.30%) |
Oct 23, 2018 | 10.46 | 10.74 | 10.46 | 10.69 | 23,318 | -0.01(-0.09%) |
Oct 22, 2018 | 10.74 | 10.75 | 10.59 | 10.70 | 70,909 | +0.13(+1.23%) |
Oct 19, 2018 | 10.73 | 10.80 | 10.56 | 10.57 | 24,500 | -0.14(-1.31%) |
Oct 18, 2018 | 10.67 | 10.80 | 10.67 | 10.71 | 21,034 | -0.04(-0.37%) |
Oct 17, 2018 | 10.58 | 10.90 | 10.57 | 10.75 | 82,534 | +0.15(+1.42%) |
Oct 16, 2018 | 10.53 | 10.60 | 10.26 | 10.60 | 38,600 | +0.13(+1.24%) |
Oct 15, 2018 | 10.49 | 10.90 | 10.32 | 10.47 | 126,632 | +0.27(+2.65%) |
Oct 12, 2018 | 10.45 | 10.52 | 10.01 | 10.20 | 42,200 | -0.23(-2.21%) |
Oct 11, 2018 | 10.47 | 10.57 | 10.43 | 10.43 | 51,068 | -0.04(-0.38%) |
Oct 10, 2018 | 10.44 | 10.50 | 10.25 | 10.47 | 60,262 | -0.01(-0.10%) |
Oct 09, 2018 | 10.36 | 11.06 | 9.860 | 10.48 | 123,935 | +0.04(+0.38%) |
Oct 08, 2018 | 10.50 | 10.55 | 10.39 | 10.44 | 36,000 | -0.03(-0.29%) |
Oct 05, 2018 | 10.36 | 10.50 | 10.33 | 10.47 | 72,700 | +0.02(+0.19%) |
Oct 04, 2018 | 10.46 | 10.51 | 10.40 | 10.45 | 24,071 | -0.05(-0.48%) |
Oct 03, 2018 | 10.50 | 10.54 | 10.45 | 10.50 | 34,807 | +0.02(+0.19%) |
Oct 02, 2018 | 10.46 | 10.58 | 10.44 | 10.48 | 44,845 | -0.02(-0.19%) |
Oct 01, 2018 | 10.54 | 10.85 | 10.42 | 10.50 | 61,188 | +0.00(+0.00%) |
Sep 28, 2018 | 10.50 | 10.55 | 10.47 | 10.50 | 77,500 | +0.00(+0.00%) |
Sep 27, 2018 | 10.49 | 10.50 | 10.48 | 10.50 | 29,578 | +0.01(+0.10%) |
Sep 26, 2018 | 10.48 | 10.55 | 10.44 | 10.49 | 105,063 | -0.01(-0.10%) |
Sep 25, 2018 | 10.50 | 10.51 | 10.40 | 10.50 | 27,704 | +0.01(+0.10%) |
Sep 24, 2018 | 10.50 | 10.60 | 10.43 | 10.49 | 38,005 | -0.01(-0.10%) |
Sep 21, 2018 | 10.50 | 10.54 | 10.46 | 10.50 | 195,300 | +0.01(+0.10%) |
Sep 20, 2018 | 10.49 | 10.60 | 10.41 | 10.49 | 61,321 | -0.01(-0.10%) |
Sep 19, 2018 | 10.42 | 10.60 | 10.22 | 10.50 | 49,673 | +0.08(+0.77%) |
Sep 18, 2018 | 10.49 | 10.55 | 10.42 | 10.42 | 54,676 | -0.02(-0.19%) |
Sep 17, 2018 | 10.44 | 10.50 | 10.27 | 10.44 | 49,387 | +0.07(+0.68%) |
Sep 14, 2018 | 10.51 | 10.55 | 10.37 | 10.37 | 68,000 | -0.13(-1.24%) |
Sep 13, 2018 | 10.50 | 10.52 | 10.46 | 10.50 | 51,163 | +0.00(+0.00%) |
Sep 12, 2018 | 10.40 | 10.57 | 10.40 | 10.50 | 165,271 | +0.11(+1.06%) |
Sep 11, 2018 | 10.37 | 10.61 | 10.30 | 10.39 | 53,854 | -0.02(-0.19%) |
Sep 10, 2018 | 10.51 | 10.51 | 10.35 | 10.41 | 21,819 | -0.01(-0.10%) |
Sep 07, 2018 | 10.38 | 10.51 | 10.22 | 10.42 | 83,900 | -0.01(-0.10%) |
Sep 06, 2018 | 10.54 | 10.71 | 10.32 | 10.43 | 109,721 | -0.03(-0.29%) |
Sep 05, 2018 | 10.29 | 10.49 | 10.17 | 10.46 | 41,634 | +0.21(+2.05%) |
Sep 04, 2018 | 10.67 | 10.74 | 10.05 | 10.25 | 120,103 | -0.35(-3.30%) |
Aug 31, 2018 | 10.60 | 10.60 | 10.60 | 0 | +0.21(+2.02%) | |
Aug 30, 2018 | 10.11 | 10.50 | 10.07 | 10.39 | 46,326 | +0.23(+2.26%) |
Aug 29, 2018 | 10.12 | 10.32 | 9.980 | 10.16 | 40,046 | +0.06(+0.59%) |
Aug 28, 2018 | 10.22 | 10.29 | 9.940 | 10.10 | 22,773 | -0.07(-0.69%) |
Aug 27, 2018 | 10.85 | 11.09 | 10.05 | 10.17 | 65,144 | -0.31(-2.96%) |
Aug 24, 2018 | 11.27 | 11.27 | 10.30 | 10.48 | 136,600 | +0.07(+0.67%) |
Aug 23, 2018 | 10.76 | 10.76 | 10.27 | 10.41 | 145,948 | -0.39(-3.61%) |
Aug 22, 2018 | 10.46 | 10.86 | 10.24 | 10.80 | 105,333 | +0.36(+3.45%) |
Aug 21, 2018 | 10.09 | 10.52 | 9.980 | 10.44 | 54,911 | +0.46(+4.61%) |
Aug 20, 2018 | 10.07 | 10.10 | 9.795 | 9.980 | 27,688 | -0.03(-0.30%) |
Aug 17, 2018 | 9.670 | 10.19 | 9.660 | 10.01 | 117,600 | +0.30(+3.09%) |
Aug 16, 2018 | 9.810 | 9.990 | 9.650 | 9.710 | 45,673 | -0.01(-0.10%) |
Aug 15, 2018 | 10.03 | 10.11 | 9.625 | 9.720 | 86,970 | -0.29(-2.90%) |
Aug 14, 2018 | 10.10 | 10.22 | 9.950 | 10.01 | 140,362 | -0.10(-0.99%) |
Aug 13, 2018 | 10.10 | 10.21 | 9.910 | 10.11 | 120,248 | +0.15(+1.51%) |
Aug 10, 2018 | 9.950 | 10.30 | 9.910 | 9.960 | 254,300 | +0.07(+0.71%) |
Aug 09, 2018 | 10.40 | 10.40 | 9.400 | 9.890 | 163,409 | -0.39(-3.79%) |
Aug 08, 2018 | 10.34 | 10.59 | 10.27 | 10.28 | 121,068 | +0.00(+0.00%) |
Aug 07, 2018 | 10.27 | 10.56 | 10.24 | 10.28 | 149,109 | +0.03(+0.29%) |
Aug 06, 2018 | 10.27 | 10.45 | 10.18 | 10.25 | 59,754 | +0.01(+0.10%) |
Aug 03, 2018 | 10.35 | 10.50 | 10.16 | 10.24 | 142,000 | -0.07(-0.73%) |
Aug 02, 2018 | 10.05 | 10.42 | 10.05 | 10.31 | 290,187 | +0.30(+3.05%) |