Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.924 | 9.015 | 8.896 | 8.924 | 4,983,193 | +0.03(+0.31%) |
Oct 30, 2018 | 8.942 | 8.984 | 8.814 | 8.896 | 5,370,954 | +0.09(+1.04%) |
Oct 29, 2018 | 8.988 | 9.006 | 8.768 | 8.805 | 6,397,857 | -0.03(-0.31%) |
Oct 26, 2018 | 8.878 | 8.933 | 8.768 | 8.832 | 7,468,610 | -0.30(-3.30%) |
Oct 25, 2018 | 9.189 | 9.198 | 9.088 | 9.134 | 9,390,847 | +0.00(+0.00%) |
Oct 24, 2018 | 9.426 | 9.444 | 9.134 | 9.134 | 13,027,628 | -0.64(-6.54%) |
Oct 23, 2018 | 9.718 | 9.855 | 9.659 | 9.773 | 6,531,054 | -0.02(-0.19%) |
Oct 22, 2018 | 9.919 | 9.938 | 9.773 | 9.791 | 4,581,956 | -0.18(-1.83%) |
Oct 19, 2018 | 9.919 | 10.13 | 9.874 | 9.974 | 6,581,577 | -0.05(-0.46%) |
Oct 18, 2018 | 10.26 | 10.29 | 9.965 | 10.02 | 7,644,529 | -0.26(-2.58%) |
Oct 17, 2018 | 10.31 | 10.44 | 10.23 | 10.28 | 4,663,118 | +0.09(+0.90%) |
Oct 16, 2018 | 10.18 | 10.23 | 10.12 | 10.19 | 3,666,143 | +0.12(+1.18%) |
Oct 15, 2018 | 10.04 | 10.17 | 10.01 | 10.07 | 5,027,017 | +0.17(+1.75%) |
Oct 12, 2018 | 10.05 | 10.07 | 9.791 | 9.901 | 4,395,309 | +0.01(+0.09%) |
Oct 11, 2018 | 10.07 | 10.09 | 9.865 | 9.892 | 8,374,528 | -0.08(-0.82%) |
Oct 10, 2018 | 10.20 | 10.22 | 9.965 | 9.974 | 4,297,382 | -0.10(-1.00%) |
Oct 09, 2018 | 9.992 | 10.13 | 9.928 | 10.07 | 3,229,504 | -0.02(-0.18%) |
Oct 08, 2018 | 10.00 | 10.12 | 9.974 | 10.09 | 3,695,568 | -0.06(-0.63%) |
Oct 05, 2018 | 10.28 | 10.28 | 10.12 | 10.16 | 3,897,051 | -0.07(-0.71%) |
Oct 04, 2018 | 10.36 | 10.41 | 10.13 | 10.23 | 6,513,067 | -0.11(-1.06%) |
Oct 03, 2018 | 10.25 | 10.37 | 10.22 | 10.34 | 4,075,642 | +0.17(+1.71%) |
Oct 02, 2018 | 10.18 | 10.19 | 10.07 | 10.17 | 3,697,808 | -0.11(-1.07%) |
Oct 01, 2018 | 10.32 | 10.37 | 10.22 | 10.28 | 6,238,510 | -0.10(-0.97%) |
Sep 28, 2018 | 10.38 | 10.49 | 10.35 | 10.38 | 5,201,214 | -0.41(-3.81%) |
Sep 27, 2018 | 10.83 | 10.93 | 10.77 | 10.79 | 3,297,558 | -0.08(-0.76%) |
Sep 26, 2018 | 10.99 | 11.02 | 10.87 | 10.87 | 3,335,088 | -0.23(-2.06%) |
Sep 25, 2018 | 11.27 | 11.28 | 11.07 | 11.10 | 3,160,587 | -0.08(-0.74%) |
Sep 24, 2018 | 11.42 | 11.44 | 11.17 | 11.18 | 4,038,141 | -0.09(-0.81%) |
Sep 21, 2018 | 11.17 | 11.33 | 11.10 | 11.27 | 7,816,547 | +0.08(+0.73%) |
Sep 20, 2018 | 11.16 | 11.28 | 11.11 | 11.19 | 6,082,448 | +0.27(+2.51%) |
Sep 19, 2018 | 10.67 | 10.97 | 10.66 | 10.91 | 5,361,147 | +0.34(+3.19%) |
Sep 18, 2018 | 10.51 | 10.62 | 10.51 | 10.58 | 2,179,136 | +0.06(+0.61%) |
Sep 17, 2018 | 10.47 | 10.56 | 10.47 | 10.51 | 2,781,588 | +0.10(+0.96%) |
Sep 14, 2018 | 10.32 | 10.43 | 10.31 | 10.41 | 2,412,570 | +0.04(+0.35%) |
Sep 13, 2018 | 10.44 | 10.53 | 10.33 | 10.38 | 4,339,238 | +0.11(+1.07%) |
Sep 12, 2018 | 10.07 | 10.36 | 10.04 | 10.27 | 11,688,736 | +0.00(+0.00%) |
Sep 11, 2018 | 10.04 | 10.27 | 10.02 | 10.27 | 8,914,631 | +0.12(+1.17%) |
Sep 10, 2018 | 10.23 | 10.25 | 10.12 | 10.15 | 2,722,037 | -0.02(-0.18%) |
Sep 07, 2018 | 10.15 | 10.23 | 10.09 | 10.17 | 3,976,974 | -0.23(-2.20%) |
Sep 06, 2018 | 10.42 | 10.48 | 10.33 | 10.39 | 4,039,816 | -0.08(-0.78%) |
Sep 05, 2018 | 10.60 | 10.62 | 10.45 | 10.48 | 3,242,758 | +0.05(+0.44%) |
Sep 04, 2018 | 10.28 | 10.47 | 10.22 | 10.43 | 4,083,613 | +0.15(+1.42%) |
Aug 31, 2018 | 10.28 | 10.28 | 10.28 | 0 | -0.15(-1.40%) | |
Aug 30, 2018 | 10.45 | 10.49 | 10.35 | 10.43 | 4,169,988 | -0.22(-2.06%) |
Aug 29, 2018 | 10.58 | 10.68 | 10.54 | 10.65 | 2,425,324 | +0.10(+0.95%) |
Aug 28, 2018 | 10.62 | 10.64 | 10.55 | 10.55 | 3,605,122 | -0.16(-1.53%) |
Aug 27, 2018 | 10.49 | 10.75 | 10.49 | 10.71 | 5,271,682 | +0.31(+2.99%) |
Aug 24, 2018 | 10.42 | 10.44 | 10.35 | 10.40 | 3,154,756 | +0.08(+0.80%) |
Aug 23, 2018 | 10.37 | 10.42 | 10.32 | 10.32 | 3,588,089 | -0.28(-2.67%) |
Aug 22, 2018 | 10.60 | 10.63 | 10.54 | 10.60 | 3,443,690 | +0.06(+0.61%) |
Aug 21, 2018 | 10.48 | 10.59 | 10.43 | 10.54 | 5,134,559 | +0.29(+2.85%) |
Aug 20, 2018 | 10.18 | 10.26 | 10.16 | 10.25 | 3,697,919 | +0.02(+0.18%) |
Aug 17, 2018 | 10.13 | 10.25 | 10.10 | 10.23 | 3,982,120 | -0.01(-0.09%) |
Aug 16, 2018 | 10.27 | 10.32 | 10.23 | 10.24 | 4,535,971 | +0.02(+0.18%) |
Aug 15, 2018 | 10.15 | 10.24 | 10.09 | 10.22 | 6,997,335 | -0.27(-2.61%) |
Aug 14, 2018 | 10.47 | 10.51 | 10.39 | 10.49 | 4,962,342 | +0.04(+0.35%) |
Aug 13, 2018 | 10.49 | 10.55 | 10.45 | 10.46 | 11,232,850 | -0.34(-3.13%) |
Aug 10, 2018 | 10.59 | 10.80 | 10.58 | 10.80 | 12,444,945 | -0.53(-4.68%) |
Aug 09, 2018 | 11.37 | 11.41 | 11.30 | 11.33 | 3,599,997 | -0.11(-0.96%) |
Aug 08, 2018 | 11.47 | 11.51 | 11.40 | 11.44 | 3,110,748 | -0.09(-0.79%) |
Aug 07, 2018 | 11.59 | 11.61 | 11.50 | 11.53 | 2,731,973 | +0.09(+0.80%) |
Aug 06, 2018 | 11.34 | 11.46 | 11.27 | 11.44 | 4,050,194 | +0.02(+0.16%) |
Aug 03, 2018 | 11.39 | 11.45 | 11.31 | 11.42 | 2,755,909 | -0.04(-0.32%) |
Aug 02, 2018 | 11.39 | 11.45 | 11.29 | 11.45 | 6,698,889 | -0.37(-3.17%) |