Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.706 | 10.20 | 9.678 | 10.19 | 10,384,520 | +0.63(+6.54%) |
Oct 30, 2018 | 9.431 | 9.668 | 9.100 | 9.564 | 9,412,920 | +0.03(+0.30%) |
Oct 29, 2018 | 9.668 | 9.801 | 9.422 | 9.536 | 8,156,010 | -0.02(-0.20%) |
Oct 26, 2018 | 9.659 | 9.805 | 9.299 | 9.555 | 16,801,464 | -0.37(-3.72%) |
Oct 25, 2018 | 9.744 | 10.07 | 9.697 | 9.924 | 8,301,816 | +0.27(+2.85%) |
Oct 24, 2018 | 10.52 | 10.66 | 9.640 | 9.649 | 16,028,114 | -0.95(-8.94%) |
Oct 23, 2018 | 10.42 | 10.67 | 10.20 | 10.60 | 12,411,557 | -0.14(-1.32%) |
Oct 22, 2018 | 10.46 | 10.85 | 10.22 | 10.74 | 14,298,945 | +0.27(+2.62%) |
Oct 19, 2018 | 11.05 | 11.08 | 9.772 | 10.46 | 37,475,552 | -0.41(-3.74%) |
Oct 18, 2018 | 11.15 | 11.18 | 10.61 | 10.87 | 14,570,918 | -0.34(-3.04%) |
Oct 17, 2018 | 11.15 | 11.23 | 10.93 | 11.21 | 6,750,845 | +0.06(+0.51%) |
Oct 16, 2018 | 11.23 | 11.36 | 11.06 | 11.15 | 6,954,200 | -0.01(-0.09%) |
Oct 15, 2018 | 11.29 | 11.36 | 10.99 | 11.16 | 8,042,248 | -0.21(-1.83%) |
Oct 12, 2018 | 11.31 | 11.45 | 11.15 | 11.37 | 7,415,970 | +0.30(+2.74%) |
Oct 11, 2018 | 10.95 | 11.39 | 10.75 | 11.07 | 8,385,966 | +0.09(+0.78%) |
Oct 10, 2018 | 11.52 | 11.69 | 10.96 | 10.98 | 10,954,061 | -0.62(-5.38%) |
Oct 09, 2018 | 11.71 | 11.83 | 11.52 | 11.61 | 4,922,442 | -0.13(-1.13%) |
Oct 08, 2018 | 11.74 | 11.87 | 11.56 | 11.74 | 6,576,453 | +0.04(+0.32%) |
Oct 05, 2018 | 11.55 | 11.88 | 11.43 | 11.70 | 9,356,453 | +0.07(+0.57%) |
Oct 04, 2018 | 11.95 | 11.97 | 11.28 | 11.64 | 8,161,196 | -0.28(-2.38%) |
Oct 03, 2018 | 11.96 | 12.25 | 11.85 | 11.92 | 8,783,109 | +0.01(+0.08%) |
Oct 02, 2018 | 12.01 | 12.17 | 11.86 | 11.91 | 5,779,072 | -0.18(-1.49%) |
Oct 01, 2018 | 12.07 | 12.24 | 11.69 | 12.09 | 10,210,193 | +0.10(+0.87%) |
Sep 28, 2018 | 12.07 | 12.34 | 11.94 | 11.99 | 9,407,248 | -0.15(-1.25%) |
Sep 27, 2018 | 11.91 | 12.17 | 11.81 | 12.14 | 7,293,531 | +0.15(+1.26%) |
Sep 26, 2018 | 12.38 | 12.40 | 11.84 | 11.99 | 14,633,759 | -0.24(-1.94%) |
Sep 25, 2018 | 11.87 | 12.29 | 11.84 | 12.22 | 9,645,999 | +0.48(+4.11%) |
Sep 24, 2018 | 11.51 | 11.97 | 11.51 | 11.74 | 9,018,988 | +0.23(+1.97%) |
Sep 21, 2018 | 11.63 | 11.76 | 11.40 | 11.51 | 11,192,915 | -0.06(-0.49%) |
Sep 20, 2018 | 11.71 | 11.73 | 11.37 | 11.57 | 12,436,637 | +0.10(+0.91%) |
Sep 19, 2018 | 11.60 | 11.80 | 11.32 | 11.47 | 11,939,528 | -0.09(-0.74%) |
Sep 18, 2018 | 11.17 | 11.60 | 11.11 | 11.55 | 15,290,813 | +0.43(+3.83%) |
Sep 17, 2018 | 11.00 | 11.20 | 10.85 | 11.13 | 9,379,823 | +0.23(+2.08%) |
Sep 14, 2018 | 10.65 | 11.04 | 10.62 | 10.90 | 14,686,945 | +0.37(+3.51%) |
Sep 13, 2018 | 10.70 | 10.79 | 10.37 | 10.53 | 14,554,047 | -0.01(-0.09%) |
Sep 12, 2018 | 9.990 | 10.63 | 9.971 | 10.54 | 16,043,148 | +0.54(+5.40%) |
Sep 11, 2018 | 10.13 | 10.23 | 9.914 | 10.000 | 7,627,474 | -0.27(-2.67%) |
Sep 10, 2018 | 10.18 | 10.34 | 10.10 | 10.27 | 8,263,629 | +0.14(+1.40%) |
Sep 07, 2018 | 9.839 | 10.26 | 9.753 | 10.13 | 12,245,052 | +0.30(+3.08%) |
Sep 06, 2018 | 9.659 | 10.08 | 9.659 | 9.829 | 12,546,297 | +0.22(+2.27%) |
Sep 05, 2018 | 9.252 | 9.649 | 9.209 | 9.611 | 9,596,311 | +0.36(+3.89%) |
Sep 04, 2018 | 9.365 | 9.450 | 8.996 | 9.252 | 10,689,544 | -0.27(-2.79%) |
Aug 31, 2018 | 9.517 | 9.517 | 9.517 | 0 | +0.27(+2.97%) | |
Aug 30, 2018 | 9.668 | 9.706 | 9.024 | 9.242 | 18,150,170 | -0.54(-5.52%) |
Aug 29, 2018 | 9.687 | 9.867 | 9.550 | 9.782 | 5,900,206 | +0.07(+0.68%) |
Aug 28, 2018 | 9.725 | 9.848 | 9.583 | 9.716 | 8,249,936 | +0.10(+1.08%) |
Aug 27, 2018 | 9.375 | 9.706 | 9.266 | 9.611 | 7,966,380 | +0.26(+2.73%) |
Aug 24, 2018 | 9.223 | 9.379 | 9.138 | 9.356 | 6,590,565 | +0.27(+2.92%) |
Aug 23, 2018 | 9.469 | 9.536 | 9.081 | 9.091 | 9,158,194 | -0.40(-4.19%) |
Aug 22, 2018 | 9.318 | 9.555 | 9.289 | 9.488 | 7,987,908 | +0.21(+2.24%) |
Aug 21, 2018 | 9.195 | 9.422 | 9.195 | 9.280 | 6,976,562 | +0.07(+0.72%) |
Aug 20, 2018 | 9.403 | 9.450 | 9.147 | 9.214 | 6,624,352 | -0.12(-1.32%) |
Aug 17, 2018 | 9.270 | 9.403 | 9.091 | 9.337 | 6,871,684 | +0.07(+0.71%) |
Aug 16, 2018 | 9.422 | 9.450 | 9.128 | 9.270 | 9,506,219 | -0.06(-0.61%) |
Aug 15, 2018 | 9.176 | 9.394 | 8.918 | 9.327 | 20,286,246 | -0.07(-0.71%) |
Aug 14, 2018 | 9.697 | 9.725 | 9.346 | 9.394 | 10,308,869 | -0.27(-2.75%) |
Aug 13, 2018 | 9.772 | 9.848 | 9.637 | 9.659 | 7,666,750 | -0.11(-1.16%) |
Aug 10, 2018 | 9.507 | 9.867 | 9.441 | 9.772 | 8,427,027 | +0.09(+0.88%) |
Aug 09, 2018 | 9.687 | 9.862 | 9.507 | 9.687 | 8,401,630 | -0.02(-0.20%) |
Aug 08, 2018 | 9.858 | 9.933 | 9.412 | 9.706 | 12,431,683 | -0.09(-0.97%) |
Aug 07, 2018 | 10.39 | 10.55 | 9.687 | 9.801 | 14,176,976 | -0.42(-4.08%) |
Aug 06, 2018 | 10.27 | 10.40 | 10.14 | 10.22 | 7,505,953 | -0.09(-0.83%) |
Aug 03, 2018 | 10.06 | 10.38 | 9.962 | 10.30 | 10,758,458 | +0.28(+2.84%) |
Aug 02, 2018 | 9.943 | 10.15 | 9.716 | 10.02 | 11,010,929 | -0.06(-0.56%) |