Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.003 | 9.012 | 8.845 | 8.864 | 2,266,457 | -0.11(-1.19%) |
Oct 30, 2018 | 8.940 | 9.060 | 8.908 | 8.972 | 1,605,953 | +0.04(+0.49%) |
Oct 29, 2018 | 8.972 | 9.060 | 8.858 | 8.927 | 2,392,786 | +0.03(+0.28%) |
Oct 26, 2018 | 9.161 | 9.167 | 8.893 | 8.902 | 2,498,952 | -0.31(-3.35%) |
Oct 25, 2018 | 9.022 | 9.255 | 9.003 | 9.211 | 2,946,673 | +0.20(+2.17%) |
Oct 24, 2018 | 8.965 | 9.192 | 8.921 | 9.016 | 3,795,066 | +0.09(+1.06%) |
Oct 23, 2018 | 8.839 | 8.953 | 8.776 | 8.921 | 3,375,107 | +0.00(+0.00%) |
Oct 22, 2018 | 9.053 | 9.123 | 8.861 | 8.921 | 2,910,316 | -0.14(-1.60%) |
Oct 19, 2018 | 9.066 | 9.129 | 9.028 | 9.066 | 2,607,444 | +0.02(+0.21%) |
Oct 18, 2018 | 9.009 | 9.337 | 8.997 | 9.047 | 3,877,299 | -0.15(-1.58%) |
Oct 17, 2018 | 9.217 | 9.262 | 9.091 | 9.192 | 2,553,802 | -0.06(-0.61%) |
Oct 16, 2018 | 9.148 | 9.312 | 9.066 | 9.249 | 2,683,299 | +0.13(+1.45%) |
Oct 15, 2018 | 9.091 | 9.258 | 9.091 | 9.117 | 2,346,801 | -0.04(-0.41%) |
Oct 12, 2018 | 9.280 | 9.280 | 9.060 | 9.154 | 1,487,634 | -0.02(-0.21%) |
Oct 11, 2018 | 9.507 | 9.507 | 9.167 | 9.173 | 1,604,751 | -0.33(-3.51%) |
Oct 10, 2018 | 9.577 | 9.652 | 9.507 | 9.507 | 1,759,721 | -0.09(-0.98%) |
Oct 09, 2018 | 9.627 | 9.684 | 9.555 | 9.602 | 1,647,004 | -0.02(-0.20%) |
Oct 08, 2018 | 9.507 | 9.690 | 9.507 | 9.621 | 2,624,826 | +0.13(+1.33%) |
Oct 05, 2018 | 9.457 | 9.552 | 9.432 | 9.495 | 5,856,479 | +0.05(+0.53%) |
Oct 04, 2018 | 9.507 | 9.548 | 9.394 | 9.444 | 2,036,125 | -0.11(-1.19%) |
Oct 03, 2018 | 9.621 | 9.671 | 9.495 | 9.558 | 2,408,370 | -0.06(-0.66%) |
Oct 02, 2018 | 9.640 | 9.689 | 9.590 | 9.621 | 1,876,813 | -0.02(-0.19%) |
Oct 01, 2018 | 9.795 | 9.808 | 9.627 | 9.640 | 1,622,007 | -0.16(-1.59%) |
Sep 28, 2018 | 9.696 | 9.795 | 9.668 | 9.795 | 2,999,770 | +0.11(+1.09%) |
Sep 27, 2018 | 9.696 | 9.798 | 9.689 | 9.689 | 1,456,939 | +0.00(+0.00%) |
Sep 26, 2018 | 9.845 | 9.870 | 9.689 | 9.689 | 1,364,234 | -0.16(-1.58%) |
Sep 25, 2018 | 9.926 | 9.957 | 9.845 | 9.845 | 1,172,922 | -0.06(-0.63%) |
Sep 24, 2018 | 10.09 | 10.11 | 9.873 | 9.908 | 1,077,096 | -0.21(-2.03%) |
Sep 21, 2018 | 10.12 | 10.18 | 10.09 | 10.11 | 2,419,459 | -0.01(-0.12%) |
Sep 20, 2018 | 10.02 | 10.14 | 9.989 | 10.13 | 900,038 | +0.11(+1.06%) |
Sep 19, 2018 | 10.28 | 10.32 | 10.00 | 10.02 | 1,918,060 | -0.27(-2.60%) |
Sep 18, 2018 | 10.32 | 10.32 | 10.25 | 10.29 | 2,236,506 | -0.02(-0.24%) |
Sep 17, 2018 | 10.21 | 10.33 | 10.18 | 10.31 | 1,730,897 | +0.08(+0.79%) |
Sep 14, 2018 | 10.19 | 10.24 | 10.09 | 10.23 | 2,095,281 | +0.00(+0.00%) |
Sep 13, 2018 | 10.24 | 10.26 | 10.19 | 10.23 | 1,881,648 | +0.04(+0.37%) |
Sep 12, 2018 | 10.26 | 10.26 | 10.19 | 10.19 | 1,104,587 | -0.06(-0.55%) |
Sep 11, 2018 | 10.24 | 10.29 | 10.20 | 10.25 | 1,378,644 | -0.02(-0.18%) |
Sep 10, 2018 | 10.32 | 10.39 | 10.23 | 10.27 | 1,819,672 | +0.01(+0.06%) |
Sep 07, 2018 | 10.36 | 10.39 | 10.23 | 10.26 | 990,348 | -0.16(-1.50%) |
Sep 06, 2018 | 10.51 | 10.55 | 10.41 | 10.42 | 1,434,284 | -0.07(-0.71%) |
Sep 05, 2018 | 10.33 | 10.51 | 10.28 | 10.49 | 2,709,997 | +0.14(+1.32%) |
Sep 04, 2018 | 10.44 | 10.51 | 10.29 | 10.36 | 3,045,215 | -0.09(-0.83%) |
Aug 31, 2018 | 10.44 | 10.44 | 10.44 | 0 | +0.06(+0.60%) | |
Aug 30, 2018 | 10.48 | 10.51 | 10.36 | 10.38 | 1,462,872 | -0.09(-0.83%) |
Aug 29, 2018 | 10.49 | 10.51 | 10.44 | 10.47 | 1,524,893 | -0.01(-0.06%) |
Aug 28, 2018 | 10.28 | 10.52 | 10.26 | 10.47 | 2,201,930 | +0.20(+1.94%) |
Aug 27, 2018 | 10.38 | 10.43 | 10.24 | 10.28 | 3,115,080 | -0.12(-1.20%) |
Aug 24, 2018 | 10.31 | 10.42 | 10.31 | 10.40 | 1,592,805 | +0.06(+0.54%) |
Aug 23, 2018 | 10.37 | 10.43 | 10.30 | 10.34 | 1,432,761 | -0.02(-0.18%) |
Aug 22, 2018 | 10.44 | 10.44 | 10.32 | 10.36 | 1,421,392 | -0.08(-0.78%) |
Aug 21, 2018 | 10.48 | 10.49 | 10.41 | 10.44 | 982,434 | -0.05(-0.47%) |
Aug 20, 2018 | 10.55 | 10.59 | 10.49 | 10.49 | 1,248,098 | -0.04(-0.41%) |
Aug 17, 2018 | 10.42 | 10.55 | 10.41 | 10.54 | 1,554,450 | +0.12(+1.20%) |
Aug 16, 2018 | 10.30 | 10.42 | 10.29 | 10.41 | 1,458,230 | +0.13(+1.27%) |
Aug 15, 2018 | 10.21 | 10.30 | 10.20 | 10.28 | 1,490,394 | +0.06(+0.55%) |
Aug 14, 2018 | 10.21 | 10.28 | 10.18 | 10.23 | 2,400,786 | +0.04(+0.37%) |
Aug 13, 2018 | 10.28 | 10.28 | 10.16 | 10.19 | 1,541,972 | -0.08(-0.79%) |
Aug 10, 2018 | 10.39 | 10.42 | 10.26 | 10.27 | 1,102,847 | -0.13(-1.26%) |
Aug 09, 2018 | 10.38 | 10.44 | 10.36 | 10.40 | 1,400,117 | +0.01(+0.12%) |
Aug 08, 2018 | 10.37 | 10.40 | 10.32 | 10.39 | 1,830,763 | +0.01(+0.12%) |
Aug 07, 2018 | 10.43 | 10.45 | 10.36 | 10.37 | 2,156,960 | -0.07(-0.66%) |
Aug 06, 2018 | 10.41 | 10.46 | 10.39 | 10.44 | 1,994,204 | +0.09(+0.84%) |
Aug 03, 2018 | 10.31 | 10.40 | 10.28 | 10.36 | 1,701,132 | +0.06(+0.54%) |
Aug 02, 2018 | 10.31 | 10.36 | 10.24 | 10.30 | 2,145,630 | -0.03(-0.30%) |