Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.474 | 8.748 | 8.474 | 8.474 | 1,627,338 | +0.01(+0.08%) |
Oct 30, 2018 | 8.455 | 8.650 | 8.298 | 8.468 | 1,435,262 | -0.10(-1.14%) |
Oct 29, 2018 | 8.859 | 8.911 | 8.407 | 8.565 | 2,421,246 | -0.26(-2.95%) |
Oct 26, 2018 | 9.054 | 9.172 | 8.598 | 8.826 | 1,744,568 | -0.29(-3.14%) |
Oct 25, 2018 | 9.195 | 9.234 | 8.965 | 9.112 | 1,050,001 | +0.04(+0.42%) |
Oct 24, 2018 | 9.451 | 9.509 | 9.067 | 9.074 | 1,564,005 | -0.42(-4.38%) |
Oct 23, 2018 | 9.924 | 9.924 | 9.323 | 9.490 | 4,262,924 | -0.59(-5.84%) |
Oct 22, 2018 | 10.49 | 10.54 | 9.784 | 10.08 | 3,475,326 | -0.19(-1.81%) |
Oct 19, 2018 | 10.17 | 10.35 | 10.13 | 10.26 | 828,048 | +0.12(+1.13%) |
Oct 18, 2018 | 10.20 | 10.37 | 10.10 | 10.15 | 456,773 | -0.08(-0.81%) |
Oct 17, 2018 | 10.42 | 10.42 | 10.15 | 10.23 | 344,008 | -0.21(-2.02%) |
Oct 16, 2018 | 10.37 | 10.50 | 10.22 | 10.44 | 650,862 | +0.19(+1.87%) |
Oct 15, 2018 | 10.23 | 10.35 | 10.17 | 10.25 | 314,752 | +0.02(+0.19%) |
Oct 12, 2018 | 10.50 | 10.60 | 10.10 | 10.23 | 776,129 | -0.15(-1.48%) |
Oct 11, 2018 | 10.55 | 10.66 | 10.33 | 10.38 | 829,783 | -0.28(-2.64%) |
Oct 10, 2018 | 10.94 | 10.96 | 10.63 | 10.67 | 888,173 | -0.31(-2.80%) |
Oct 09, 2018 | 10.86 | 11.04 | 10.81 | 10.97 | 733,551 | +0.15(+1.42%) |
Oct 08, 2018 | 10.92 | 10.99 | 10.69 | 10.82 | 751,131 | -0.15(-1.40%) |
Oct 05, 2018 | 10.83 | 11.01 | 10.72 | 10.97 | 553,596 | +0.11(+1.00%) |
Oct 04, 2018 | 11.01 | 11.01 | 10.84 | 10.86 | 670,763 | -0.13(-1.22%) |
Oct 03, 2018 | 10.79 | 11.05 | 10.74 | 11.00 | 779,125 | +0.19(+1.71%) |
Oct 02, 2018 | 11.13 | 11.13 | 10.71 | 10.81 | 881,309 | -0.30(-2.70%) |
Oct 01, 2018 | 10.56 | 11.25 | 10.51 | 11.11 | 2,336,530 | +0.59(+5.65%) |
Sep 28, 2018 | 10.42 | 10.74 | 10.33 | 10.52 | 844,938 | +0.13(+1.23%) |
Sep 27, 2018 | 10.36 | 10.55 | 10.33 | 10.39 | 1,453,445 | +0.06(+0.62%) |
Sep 26, 2018 | 10.39 | 10.52 | 10.26 | 10.33 | 553,418 | -0.06(-0.61%) |
Sep 25, 2018 | 10.42 | 10.49 | 10.23 | 10.39 | 1,089,139 | -0.03(-0.31%) |
Sep 24, 2018 | 10.71 | 10.74 | 10.36 | 10.42 | 1,006,632 | -0.22(-2.10%) |
Sep 21, 2018 | 10.81 | 10.82 | 10.55 | 10.65 | 1,260,917 | -0.16(-1.48%) |
Sep 20, 2018 | 10.68 | 10.87 | 10.62 | 10.81 | 598,919 | +0.10(+0.90%) |
Sep 19, 2018 | 10.81 | 10.89 | 10.62 | 10.71 | 919,418 | -0.10(-0.89%) |
Sep 18, 2018 | 10.77 | 10.93 | 10.71 | 10.81 | 658,169 | +0.10(+0.90%) |
Sep 17, 2018 | 10.87 | 11.03 | 10.68 | 10.71 | 584,677 | -0.16(-1.47%) |
Sep 14, 2018 | 11.03 | 11.03 | 10.76 | 10.87 | 600,980 | -0.16(-1.45%) |
Sep 13, 2018 | 11.09 | 11.25 | 10.97 | 11.03 | 613,636 | -0.10(-0.86%) |
Sep 12, 2018 | 11.00 | 11.22 | 10.95 | 11.13 | 697,622 | +0.16(+1.46%) |
Sep 11, 2018 | 10.77 | 11.00 | 10.71 | 10.97 | 802,757 | +0.19(+1.78%) |
Sep 10, 2018 | 10.84 | 10.97 | 10.62 | 10.77 | 962,256 | +0.00(+0.00%) |
Sep 07, 2018 | 10.62 | 10.87 | 10.52 | 10.77 | 945,023 | +0.16(+1.51%) |
Sep 06, 2018 | 10.68 | 10.90 | 10.58 | 10.62 | 1,321,728 | -0.16(-1.48%) |
Sep 05, 2018 | 10.52 | 10.81 | 10.46 | 10.77 | 408,092 | +0.22(+2.12%) |
Sep 04, 2018 | 10.46 | 10.69 | 10.39 | 10.55 | 633,846 | +0.13(+1.23%) |
Aug 31, 2018 | 10.42 | 10.42 | 10.42 | 0 | -0.16(-1.51%) | |
Aug 30, 2018 | 10.68 | 10.77 | 10.54 | 10.58 | 324,177 | -0.13(-1.19%) |
Aug 29, 2018 | 10.71 | 10.87 | 10.62 | 10.71 | 686,467 | +0.03(+0.30%) |
Aug 28, 2018 | 10.93 | 10.97 | 10.68 | 10.68 | 520,841 | -0.29(-2.62%) |
Aug 27, 2018 | 11.06 | 11.13 | 10.84 | 10.97 | 979,854 | -0.13(-1.15%) |
Aug 24, 2018 | 11.25 | 11.29 | 11.03 | 11.09 | 506,368 | -0.06(-0.57%) |
Aug 23, 2018 | 11.13 | 11.29 | 11.03 | 11.16 | 306,952 | +0.00(+0.00%) |
Aug 22, 2018 | 11.06 | 11.19 | 11.03 | 11.16 | 275,726 | +0.13(+1.16%) |
Aug 21, 2018 | 11.06 | 11.22 | 11.01 | 11.03 | 255,858 | -0.06(-0.58%) |
Aug 20, 2018 | 11.09 | 11.13 | 11.03 | 11.09 | 448,345 | +0.00(+0.00%) |
Aug 17, 2018 | 11.06 | 11.16 | 11.00 | 11.09 | 297,284 | +0.06(+0.58%) |
Aug 16, 2018 | 10.93 | 11.09 | 10.84 | 11.03 | 412,943 | +0.13(+1.17%) |
Aug 15, 2018 | 10.87 | 10.97 | 10.68 | 10.90 | 731,341 | -0.10(-0.87%) |
Aug 14, 2018 | 10.90 | 11.06 | 10.87 | 11.00 | 532,243 | +0.13(+1.18%) |
Aug 13, 2018 | 11.13 | 11.13 | 10.84 | 10.87 | 391,331 | -0.22(-2.02%) |
Aug 10, 2018 | 11.03 | 11.21 | 11.03 | 11.09 | 633,664 | +0.10(+0.87%) |
Aug 09, 2018 | 11.03 | 11.16 | 10.95 | 11.00 | 426,438 | +0.00(+0.00%) |
Aug 08, 2018 | 10.84 | 11.03 | 10.84 | 11.00 | 622,287 | +0.06(+0.58%) |
Aug 07, 2018 | 11.09 | 11.16 | 10.84 | 10.93 | 905,422 | -0.06(-0.58%) |
Aug 06, 2018 | 11.22 | 11.29 | 10.93 | 11.00 | 428,635 | -0.16(-1.43%) |
Aug 03, 2018 | 11.38 | 11.46 | 11.08 | 11.16 | 638,356 | -0.19(-1.69%) |
Aug 02, 2018 | 11.06 | 11.51 | 10.93 | 11.35 | 1,751,522 | +0.26(+2.31%) |