Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.18 | 10.25 | 10.07 | 10.09 | 427,000 | -0.10(-0.94%) |
Oct 30, 2018 | 10.22 | 10.28 | 10.05 | 10.19 | 317,331 | +0.01(+0.07%) |
Oct 29, 2018 | 10.09 | 10.27 | 10.000 | 10.18 | 293,058 | +0.16(+1.57%) |
Oct 26, 2018 | 10.12 | 10.13 | 9.916 | 10.03 | 231,258 | -0.12(-1.22%) |
Oct 25, 2018 | 9.820 | 10.18 | 9.820 | 10.15 | 418,578 | +0.34(+3.43%) |
Oct 24, 2018 | 9.978 | 9.985 | 9.800 | 9.813 | 243,545 | -0.19(-1.85%) |
Oct 23, 2018 | 9.868 | 10.07 | 9.861 | 9.999 | 357,824 | +0.07(+0.69%) |
Oct 22, 2018 | 10.05 | 10.12 | 9.903 | 9.930 | 205,451 | -0.10(-0.96%) |
Oct 19, 2018 | 10.12 | 10.20 | 10.01 | 10.03 | 250,202 | -0.09(-0.88%) |
Oct 18, 2018 | 10.22 | 10.30 | 10.11 | 10.12 | 159,505 | -0.12(-1.14%) |
Oct 17, 2018 | 10.13 | 10.29 | 10.10 | 10.23 | 243,251 | +0.10(+1.02%) |
Oct 16, 2018 | 10.07 | 10.14 | 9.957 | 10.13 | 200,230 | +0.12(+1.17%) |
Oct 15, 2018 | 9.923 | 10.08 | 9.909 | 10.01 | 236,237 | +0.06(+0.62%) |
Oct 12, 2018 | 10.18 | 10.18 | 9.738 | 9.951 | 396,797 | -0.09(-0.89%) |
Oct 11, 2018 | 10.14 | 10.25 | 10.04 | 10.04 | 358,389 | -0.11(-1.08%) |
Oct 10, 2018 | 10.25 | 10.40 | 10.14 | 10.15 | 285,503 | -0.10(-0.94%) |
Oct 09, 2018 | 10.16 | 10.29 | 10.15 | 10.25 | 206,837 | +0.08(+0.74%) |
Oct 08, 2018 | 10.14 | 10.27 | 10.10 | 10.17 | 342,188 | +0.04(+0.41%) |
Oct 05, 2018 | 10.21 | 10.29 | 10.10 | 10.13 | 355,412 | -0.05(-0.54%) |
Oct 04, 2018 | 10.25 | 10.38 | 10.16 | 10.18 | 236,667 | -0.05(-0.54%) |
Oct 03, 2018 | 10.12 | 10.34 | 10.08 | 10.24 | 511,107 | +0.14(+1.43%) |
Oct 02, 2018 | 10.16 | 10.20 | 10.05 | 10.09 | 237,616 | -0.05(-0.47%) |
Oct 01, 2018 | 10.32 | 10.40 | 10.12 | 10.14 | 358,918 | -0.16(-1.53%) |
Sep 28, 2018 | 10.21 | 10.33 | 10.21 | 10.30 | 205,320 | +0.08(+0.74%) |
Sep 27, 2018 | 10.35 | 10.38 | 10.22 | 10.22 | 221,410 | -0.10(-1.00%) |
Sep 26, 2018 | 10.57 | 10.63 | 10.31 | 10.33 | 320,046 | -0.25(-2.34%) |
Sep 25, 2018 | 10.60 | 10.65 | 10.55 | 10.57 | 319,339 | -0.02(-0.19%) |
Sep 24, 2018 | 10.73 | 10.84 | 10.58 | 10.60 | 322,240 | -0.10(-0.90%) |
Sep 21, 2018 | 10.74 | 10.84 | 10.64 | 10.69 | 829,441 | +0.04(+0.39%) |
Sep 20, 2018 | 10.51 | 10.70 | 10.51 | 10.65 | 337,934 | +0.19(+1.84%) |
Sep 19, 2018 | 10.51 | 10.64 | 10.44 | 10.46 | 259,628 | -0.04(-0.39%) |
Sep 18, 2018 | 10.54 | 10.60 | 10.49 | 10.50 | 269,833 | -0.07(-0.65%) |
Sep 17, 2018 | 10.59 | 10.60 | 10.53 | 10.57 | 246,343 | -0.01(-0.06%) |
Sep 14, 2018 | 10.44 | 10.63 | 10.44 | 10.57 | 157,815 | +0.13(+1.25%) |
Sep 13, 2018 | 10.59 | 10.59 | 10.40 | 10.44 | 247,518 | -0.11(-1.04%) |
Sep 12, 2018 | 10.71 | 10.71 | 10.52 | 10.55 | 124,481 | -0.14(-1.35%) |
Sep 11, 2018 | 10.66 | 10.76 | 10.60 | 10.70 | 178,679 | +0.03(+0.32%) |
Sep 10, 2018 | 10.71 | 10.71 | 10.63 | 10.66 | 131,591 | -0.03(-0.26%) |
Sep 07, 2018 | 10.64 | 10.71 | 10.64 | 10.69 | 190,165 | +0.05(+0.52%) |
Sep 06, 2018 | 10.78 | 10.80 | 10.62 | 10.64 | 324,762 | -0.12(-1.13%) |
Sep 05, 2018 | 10.60 | 10.83 | 10.60 | 10.76 | 450,196 | +0.18(+1.72%) |
Sep 04, 2018 | 10.47 | 10.58 | 10.41 | 10.58 | 226,099 | +0.15(+1.43%) |
Aug 31, 2018 | 10.43 | 10.43 | 10.43 | 0 | +0.10(+0.98%) | |
Aug 30, 2018 | 10.31 | 10.36 | 10.29 | 10.33 | 162,845 | +0.02(+0.20%) |
Aug 29, 2018 | 10.34 | 10.41 | 10.28 | 10.31 | 154,098 | -0.01(-0.13%) |
Aug 28, 2018 | 10.33 | 10.37 | 10.31 | 10.32 | 152,591 | +0.00(+0.00%) |
Aug 27, 2018 | 10.37 | 10.47 | 10.31 | 10.32 | 132,760 | -0.05(-0.52%) |
Aug 24, 2018 | 10.34 | 10.39 | 10.27 | 10.37 | 160,805 | +0.06(+0.59%) |
Aug 23, 2018 | 10.41 | 10.42 | 10.29 | 10.31 | 185,543 | -0.11(-1.04%) |
Aug 22, 2018 | 10.39 | 10.44 | 10.35 | 10.42 | 115,530 | +0.02(+0.20%) |
Aug 21, 2018 | 10.37 | 10.48 | 10.35 | 10.40 | 246,286 | +0.03(+0.33%) |
Aug 20, 2018 | 10.38 | 10.47 | 10.33 | 10.37 | 149,718 | -0.01(-0.13%) |
Aug 17, 2018 | 10.37 | 10.45 | 10.35 | 10.38 | 111,645 | -0.02(-0.16%) |
Aug 16, 2018 | 10.33 | 10.42 | 10.32 | 10.40 | 179,670 | +0.08(+0.82%) |
Aug 15, 2018 | 10.41 | 10.45 | 10.30 | 10.31 | 95,461 | -0.09(-0.84%) |
Aug 14, 2018 | 10.31 | 10.47 | 10.30 | 10.40 | 150,762 | +0.09(+0.85%) |
Aug 13, 2018 | 10.32 | 10.37 | 10.23 | 10.31 | 103,057 | -0.03(-0.26%) |
Aug 10, 2018 | 10.33 | 10.39 | 10.31 | 10.34 | 114,754 | -0.04(-0.39%) |
Aug 09, 2018 | 10.46 | 10.52 | 10.35 | 10.38 | 200,695 | -0.09(-0.90%) |
Aug 08, 2018 | 10.45 | 10.50 | 10.41 | 10.47 | 90,942 | +0.02(+0.19%) |
Aug 07, 2018 | 10.52 | 10.54 | 10.42 | 10.45 | 195,190 | -0.10(-0.96%) |
Aug 06, 2018 | 10.41 | 10.58 | 10.40 | 10.56 | 175,250 | +0.13(+1.23%) |
Aug 03, 2018 | 10.50 | 10.58 | 10.40 | 10.43 | 197,378 | -0.09(-0.90%) |
Aug 02, 2018 | 10.39 | 10.55 | 10.33 | 10.52 | 146,169 | +0.09(+0.91%) |