Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.400 | 9.458 | 9.400 | 9.458 | 2,716 | +0.31(+3.37%) |
Oct 30, 2018 | 9.102 | 9.212 | 9.102 | 9.150 | 1,690 | +0.05(+0.53%) |
Oct 29, 2018 | 9.285 | 9.285 | 9.102 | 9.102 | 977 | -0.03(-0.32%) |
Oct 26, 2018 | 9.073 | 9.217 | 9.005 | 9.131 | 5,502 | -0.05(-0.52%) |
Oct 25, 2018 | 9.208 | 9.246 | 9.150 | 9.179 | 6,677 | -0.08(-0.90%) |
Oct 24, 2018 | 9.400 | 9.400 | 9.262 | 9.262 | 1,378 | -0.24(-2.56%) |
Oct 23, 2018 | 9.622 | 9.622 | 9.439 | 9.506 | 3,241 | -0.48(-4.82%) |
Oct 22, 2018 | 9.988 | 9.988 | 9.988 | 9.988 | 291 | +0.13(+1.37%) |
Oct 19, 2018 | 9.901 | 9.901 | 9.853 | 9.853 | 4,256 | +0.02(+0.19%) |
Oct 18, 2018 | 10.02 | 10.02 | 9.835 | 9.835 | 6,075 | -0.23(-2.29%) |
Oct 17, 2018 | 10.06 | 10.06 | 10.06 | 10.06 | 547 | -0.04(-0.38%) |
Oct 16, 2018 | 10.04 | 10.10 | 10.04 | 10.10 | 5,141 | +0.13(+1.29%) |
Oct 15, 2018 | 9.940 | 9.975 | 9.940 | 9.975 | 1,186 | +0.05(+0.45%) |
Oct 12, 2018 | 9.968 | 9.968 | 9.920 | 9.930 | 2,180 | +0.11(+1.08%) |
Oct 11, 2018 | 9.888 | 9.888 | 9.814 | 9.824 | 13,562 | -0.16(-1.59%) |
Oct 10, 2018 | 10.21 | 10.21 | 9.983 | 9.983 | 9,868 | -0.29(-2.79%) |
Oct 09, 2018 | 10.26 | 10.29 | 10.26 | 10.27 | 2,552 | -0.08(-0.82%) |
Oct 08, 2018 | 10.33 | 10.35 | 10.23 | 10.35 | 6,146 | +0.00(+0.00%) |
Oct 05, 2018 | 10.36 | 10.44 | 10.31 | 10.35 | 2,699 | -0.02(-0.19%) |
Oct 04, 2018 | 10.43 | 10.45 | 10.36 | 10.37 | 5,292 | -0.11(-1.01%) |
Oct 03, 2018 | 10.50 | 10.52 | 10.47 | 10.48 | 14,017 | +0.02(+0.15%) |
Oct 02, 2018 | 10.47 | 10.47 | 10.46 | 10.46 | 2,364 | -0.01(-0.06%) |
Oct 01, 2018 | 10.47 | 10.49 | 10.45 | 10.47 | 10,955 | +0.06(+0.56%) |
Sep 28, 2018 | 10.44 | 10.49 | 10.41 | 10.41 | 22,841 | -0.03(-0.33%) |
Sep 27, 2018 | 10.50 | 10.50 | 10.45 | 10.45 | 26,304 | -0.04(-0.39%) |
Sep 26, 2018 | 10.55 | 10.55 | 10.49 | 10.49 | 6,445 | -0.03(-0.29%) |
Sep 25, 2018 | 10.51 | 10.52 | 10.48 | 10.52 | 1,799 | +0.05(+0.46%) |
Sep 24, 2018 | 10.60 | 10.60 | 10.47 | 10.47 | 17,147 | -0.06(-0.54%) |
Sep 21, 2018 | 10.56 | 10.56 | 10.52 | 10.53 | 6,229 | -0.00(-0.01%) |
Sep 20, 2018 | 10.50 | 10.59 | 10.50 | 10.53 | 11,449 | +0.04(+0.38%) |
Sep 19, 2018 | 10.48 | 10.49 | 10.45 | 10.49 | 4,158 | +0.01(+0.13%) |
Sep 18, 2018 | 10.46 | 10.48 | 10.44 | 10.47 | 12,338 | +0.05(+0.45%) |
Sep 17, 2018 | 10.40 | 10.46 | 10.40 | 10.43 | 3,502 | +0.15(+1.45%) |
Sep 14, 2018 | 10.28 | 10.28 | 10.28 | 10.28 | 103 | +0.00(+0.00%) |
Sep 13, 2018 | 10.32 | 10.34 | 10.28 | 10.28 | 8,847 | +0.02(+0.18%) |
Sep 12, 2018 | 10.22 | 10.30 | 10.22 | 10.26 | 2,015 | +0.14(+1.35%) |
Sep 11, 2018 | 10.12 | 10.12 | 10.12 | 10.12 | 77 | +0.00(+0.00%) |
Sep 10, 2018 | 10.13 | 10.13 | 10.12 | 10.12 | 1,544 | +0.09(+0.85%) |
Sep 07, 2018 | 10.11 | 10.11 | 10.03 | 10.04 | 5,295 | -0.13(-1.23%) |
Sep 06, 2018 | 10.25 | 10.25 | 10.12 | 10.16 | 1,443 | -0.13(-1.31%) |
Sep 05, 2018 | 10.25 | 10.30 | 10.25 | 10.30 | 1,812 | +0.00(+0.00%) |
Sep 04, 2018 | 10.30 | 10.30 | 10.30 | 10.30 | 183 | -0.13(-1.20%) |
Aug 31, 2018 | 10.42 | 10.42 | 10.42 | 0 | +0.01(+0.09%) | |
Aug 30, 2018 | 10.46 | 10.48 | 10.41 | 10.41 | 7,230 | -0.12(-1.10%) |
Aug 29, 2018 | 10.46 | 10.53 | 10.46 | 10.53 | 3,875 | +0.12(+1.11%) |
Aug 28, 2018 | 10.41 | 10.41 | 10.41 | 10.41 | 174 | +0.04(+0.37%) |
Aug 27, 2018 | 10.35 | 10.40 | 10.35 | 10.37 | 2,642 | +0.18(+1.80%) |
Aug 24, 2018 | 10.14 | 10.25 | 10.14 | 10.19 | 1,868 | +0.07(+0.73%) |
Aug 23, 2018 | 10.11 | 10.12 | 10.11 | 10.12 | 222 | -0.05(-0.52%) |
Aug 22, 2018 | 10.13 | 10.17 | 10.13 | 10.17 | 1,310 | +0.01(+0.14%) |
Aug 21, 2018 | 10.16 | 10.17 | 10.15 | 10.15 | 1,601 | +0.08(+0.76%) |
Aug 20, 2018 | 10.06 | 10.08 | 10.06 | 10.08 | 546 | +0.07(+0.70%) |
Aug 17, 2018 | 9.978 | 10.04 | 9.968 | 10.01 | 5,399 | +0.04(+0.39%) |
Aug 16, 2018 | 9.949 | 9.984 | 9.949 | 9.968 | 1,929 | +0.10(+0.97%) |
Aug 15, 2018 | 10.02 | 10.02 | 9.814 | 9.873 | 5,862 | -0.13(-1.34%) |
Aug 14, 2018 | 9.988 | 10.02 | 9.988 | 10.01 | 2,555 | +0.03(+0.29%) |
Aug 13, 2018 | 9.986 | 9.997 | 9.950 | 9.978 | 4,511 | -0.19(-1.89%) |
Aug 10, 2018 | 10.34 | 10.34 | 10.17 | 10.17 | 8,202 | -0.26(-2.47%) |
Aug 09, 2018 | 10.39 | 10.46 | 10.39 | 10.43 | 470 | +0.02(+0.16%) |
Aug 08, 2018 | 10.41 | 10.41 | 10.41 | 10.41 | 132 | -0.01(-0.11%) |
Aug 07, 2018 | 10.42 | 10.42 | 26 | +0.00(+0.00%) | ||
Aug 06, 2018 | 10.44 | 10.44 | 10.42 | 10.42 | 1,143 | -0.02(-0.17%) |
Aug 03, 2018 | 10.40 | 10.45 | 10.40 | 10.44 | 3,114 | +0.06(+0.56%) |
Aug 02, 2018 | 10.25 | 10.39 | 10.25 | 10.38 | 17,097 | +0.13(+1.23%) |