Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.42 | 10.48 | 10.35 | 10.41 | 993,089 | +0.03(+0.31%) |
Oct 30, 2018 | 10.28 | 10.38 | 10.26 | 10.38 | 1,106,350 | +0.11(+1.11%) |
Oct 29, 2018 | 10.31 | 10.37 | 10.21 | 10.26 | 725,452 | +0.02(+0.19%) |
Oct 26, 2018 | 10.26 | 10.29 | 10.13 | 10.24 | 687,779 | -0.04(-0.37%) |
Oct 25, 2018 | 10.17 | 10.31 | 10.11 | 10.28 | 818,109 | +0.14(+1.37%) |
Oct 24, 2018 | 10.17 | 10.28 | 10.13 | 10.14 | 980,642 | -0.03(-0.25%) |
Oct 23, 2018 | 10.19 | 10.24 | 10.11 | 10.17 | 641,420 | -0.08(-0.74%) |
Oct 22, 2018 | 10.28 | 10.33 | 10.21 | 10.24 | 483,587 | -0.02(-0.19%) |
Oct 19, 2018 | 10.21 | 10.30 | 10.19 | 10.26 | 676,106 | +0.04(+0.37%) |
Oct 18, 2018 | 10.29 | 10.31 | 10.19 | 10.23 | 712,757 | -0.08(-0.74%) |
Oct 17, 2018 | 10.31 | 10.35 | 10.26 | 10.30 | 688,975 | +0.02(+0.19%) |
Oct 16, 2018 | 10.13 | 10.29 | 10.08 | 10.28 | 1,495,556 | +0.17(+1.69%) |
Oct 15, 2018 | 10.05 | 10.18 | 9.997 | 10.11 | 1,033,701 | +0.10(+0.95%) |
Oct 12, 2018 | 10.20 | 10.20 | 9.994 | 10.02 | 1,275,862 | -0.04(-0.38%) |
Oct 11, 2018 | 10.22 | 10.23 | 10.05 | 10.05 | 1,309,601 | -0.19(-1.86%) |
Oct 10, 2018 | 10.27 | 10.39 | 10.24 | 10.24 | 1,370,008 | -0.02(-0.19%) |
Oct 09, 2018 | 10.24 | 10.27 | 10.17 | 10.26 | 1,210,113 | +0.04(+0.43%) |
Oct 08, 2018 | 10.18 | 10.24 | 10.16 | 10.22 | 607,542 | +0.05(+0.50%) |
Oct 05, 2018 | 10.27 | 10.28 | 10.17 | 10.17 | 821,549 | -0.08(-0.80%) |
Oct 04, 2018 | 10.34 | 10.34 | 10.23 | 10.25 | 720,759 | -0.11(-1.10%) |
Oct 03, 2018 | 10.32 | 10.38 | 10.31 | 10.36 | 997,439 | +0.08(+0.74%) |
Oct 02, 2018 | 10.22 | 10.33 | 10.21 | 10.29 | 917,793 | +0.08(+0.75%) |
Oct 01, 2018 | 10.30 | 10.34 | 10.19 | 10.21 | 1,084,485 | -0.08(-0.80%) |
Sep 28, 2018 | 10.20 | 10.32 | 10.20 | 10.29 | 1,029,618 | +0.08(+0.74%) |
Sep 27, 2018 | 10.16 | 10.28 | 10.16 | 10.22 | 570,631 | +0.05(+0.50%) |
Sep 26, 2018 | 10.28 | 10.29 | 10.14 | 10.17 | 1,189,444 | -0.10(-0.93%) |
Sep 25, 2018 | 10.30 | 10.33 | 10.24 | 10.26 | 936,778 | -0.01(-0.06%) |
Sep 24, 2018 | 10.39 | 10.41 | 10.26 | 10.27 | 1,202,147 | -0.11(-1.04%) |
Sep 21, 2018 | 10.36 | 10.39 | 10.31 | 10.38 | 4,188,988 | +0.03(+0.24%) |
Sep 20, 2018 | 10.38 | 10.43 | 10.33 | 10.35 | 823,142 | -0.01(-0.06%) |
Sep 19, 2018 | 10.41 | 10.43 | 10.35 | 10.36 | 760,062 | -0.05(-0.49%) |
Sep 18, 2018 | 10.40 | 10.45 | 10.38 | 10.41 | 1,217,997 | +0.00(+0.00%) |
Sep 17, 2018 | 10.42 | 10.44 | 10.37 | 10.41 | 1,313,706 | +0.00(+0.00%) |
Sep 14, 2018 | 10.49 | 10.49 | 10.41 | 10.41 | 1,185,631 | -0.08(-0.73%) |
Sep 13, 2018 | 10.54 | 10.57 | 10.46 | 10.49 | 2,267,388 | -0.03(-0.30%) |
Sep 12, 2018 | 10.52 | 10.53 | 10.40 | 10.52 | 1,101,168 | -0.02(-0.18%) |
Sep 11, 2018 | 10.61 | 10.64 | 10.53 | 10.54 | 826,112 | -0.10(-0.94%) |
Sep 10, 2018 | 10.64 | 10.64 | 10.61 | 10.64 | 664,436 | +0.03(+0.29%) |
Sep 07, 2018 | 10.64 | 10.64 | 10.58 | 10.60 | 1,502,093 | -0.04(-0.35%) |
Sep 06, 2018 | 10.60 | 10.68 | 10.58 | 10.64 | 692,218 | +0.06(+0.53%) |
Sep 05, 2018 | 10.56 | 10.60 | 10.50 | 10.59 | 960,850 | +0.04(+0.35%) |
Sep 04, 2018 | 10.57 | 10.67 | 10.53 | 10.55 | 1,253,176 | -0.02(-0.24%) |
Aug 31, 2018 | 10.57 | 10.57 | 10.57 | 0 | -0.02(-0.23%) | |
Aug 30, 2018 | 10.59 | 10.63 | 10.50 | 10.60 | 831,033 | +0.03(+0.29%) |
Aug 29, 2018 | 10.50 | 10.57 | 10.48 | 10.57 | 1,268,537 | +0.07(+0.65%) |
Aug 28, 2018 | 10.41 | 10.51 | 10.39 | 10.50 | 968,669 | +0.09(+0.84%) |
Aug 27, 2018 | 10.29 | 10.42 | 10.27 | 10.41 | 1,354,971 | +0.11(+1.03%) |
Aug 24, 2018 | 10.35 | 10.35 | 10.28 | 10.31 | 658,139 | -0.02(-0.24%) |
Aug 23, 2018 | 10.31 | 10.34 | 10.27 | 10.33 | 649,814 | +0.02(+0.24%) |
Aug 22, 2018 | 10.30 | 10.31 | 10.22 | 10.31 | 952,934 | +0.01(+0.12%) |
Aug 21, 2018 | 10.21 | 10.31 | 10.18 | 10.29 | 814,196 | +0.08(+0.79%) |
Aug 20, 2018 | 10.20 | 10.21 | 10.16 | 10.21 | 620,922 | +0.02(+0.18%) |
Aug 17, 2018 | 10.16 | 10.20 | 10.13 | 10.19 | 2,495,887 | +0.02(+0.24%) |
Aug 16, 2018 | 10.13 | 10.18 | 10.08 | 10.17 | 1,021,097 | +0.09(+0.87%) |
Aug 15, 2018 | 10.09 | 10.12 | 10.02 | 10.08 | 1,294,034 | -0.01(-0.12%) |
Aug 14, 2018 | 10.10 | 10.12 | 10.05 | 10.09 | 1,427,981 | -0.01(-0.12%) |
Aug 13, 2018 | 9.950 | 10.11 | 9.950 | 10.11 | 1,624,989 | +0.12(+1.18%) |
Aug 10, 2018 | 9.963 | 10.04 | 9.950 | 9.988 | 1,325,433 | -0.02(-0.19%) |
Aug 09, 2018 | 9.913 | 10.04 | 9.913 | 10.01 | 1,068,008 | +0.08(+0.82%) |
Aug 08, 2018 | 9.931 | 10.05 | 9.763 | 9.925 | 2,785,581 | -0.14(-1.42%) |
Aug 07, 2018 | 10.21 | 10.21 | 9.988 | 10.07 | 1,853,552 | -0.08(-0.80%) |
Aug 06, 2018 | 10.24 | 10.26 | 10.14 | 10.15 | 1,278,016 | -0.11(-1.09%) |
Aug 03, 2018 | 10.34 | 10.34 | 10.19 | 10.26 | 3,427,208 | -0.07(-0.66%) |
Aug 02, 2018 | 10.29 | 10.35 | 10.28 | 10.33 | 2,518,744 | +0.04(+0.36%) |