Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.35 | 10.41 | 10.21 | 10.25 | 506,714 | -0.05(-0.53%) |
Oct 30, 2018 | 10.07 | 10.36 | 10.03 | 10.31 | 584,560 | +0.25(+2.44%) |
Oct 29, 2018 | 10.01 | 10.12 | 9.953 | 10.06 | 628,264 | +0.13(+1.28%) |
Oct 26, 2018 | 9.944 | 10.08 | 9.843 | 9.934 | 445,619 | -0.05(-0.55%) |
Oct 25, 2018 | 9.907 | 10.06 | 9.843 | 9.989 | 435,755 | +0.11(+1.10%) |
Oct 24, 2018 | 9.980 | 10.02 | 9.880 | 9.880 | 650,571 | -0.05(-0.55%) |
Oct 23, 2018 | 10.02 | 10.06 | 9.789 | 9.934 | 573,387 | -0.15(-1.53%) |
Oct 22, 2018 | 10.13 | 10.21 | 10.01 | 10.09 | 407,149 | -0.03(-0.27%) |
Oct 19, 2018 | 10.16 | 10.25 | 10.03 | 10.12 | 1,010,283 | -0.05(-0.54%) |
Oct 18, 2018 | 10.28 | 10.36 | 10.10 | 10.17 | 467,995 | -0.12(-1.15%) |
Oct 17, 2018 | 10.42 | 10.44 | 10.21 | 10.29 | 341,022 | -0.14(-1.31%) |
Oct 16, 2018 | 10.21 | 10.46 | 10.18 | 10.43 | 515,952 | +0.25(+2.51%) |
Oct 15, 2018 | 10.03 | 10.21 | 9.989 | 10.17 | 474,316 | +0.18(+1.82%) |
Oct 12, 2018 | 10.01 | 10.15 | 9.880 | 9.989 | 573,677 | +0.06(+0.64%) |
Oct 11, 2018 | 9.916 | 10.11 | 9.862 | 9.925 | 532,292 | -0.02(-0.18%) |
Oct 10, 2018 | 10.13 | 10.17 | 9.925 | 9.944 | 487,219 | -0.22(-2.15%) |
Oct 09, 2018 | 10.24 | 10.40 | 10.10 | 10.16 | 499,455 | -0.07(-0.71%) |
Oct 08, 2018 | 10.12 | 10.25 | 10.07 | 10.23 | 491,019 | +0.11(+1.08%) |
Oct 05, 2018 | 10.33 | 10.38 | 10.08 | 10.13 | 801,213 | -0.21(-2.02%) |
Oct 04, 2018 | 10.71 | 10.71 | 10.32 | 10.33 | 494,206 | -0.37(-3.48%) |
Oct 03, 2018 | 10.71 | 10.83 | 10.65 | 10.71 | 389,903 | +0.02(+0.17%) |
Oct 02, 2018 | 10.53 | 10.70 | 10.53 | 10.69 | 495,182 | +0.15(+1.47%) |
Oct 01, 2018 | 10.53 | 10.64 | 10.43 | 10.53 | 659,755 | +0.03(+0.26%) |
Sep 28, 2018 | 10.53 | 10.54 | 10.44 | 10.51 | 479,475 | -0.02(-0.17%) |
Sep 27, 2018 | 10.44 | 10.53 | 10.34 | 10.53 | 492,526 | +0.08(+0.78%) |
Sep 26, 2018 | 10.50 | 10.60 | 10.44 | 10.44 | 399,140 | -0.05(-0.52%) |
Sep 25, 2018 | 10.67 | 10.67 | 10.49 | 10.50 | 669,958 | -0.13(-1.20%) |
Sep 24, 2018 | 10.79 | 10.79 | 10.58 | 10.63 | 499,539 | -0.16(-1.52%) |
Sep 21, 2018 | 10.82 | 10.90 | 10.75 | 10.79 | 1,823,368 | -0.04(-0.34%) |
Sep 20, 2018 | 10.72 | 10.85 | 10.70 | 10.83 | 618,286 | +0.13(+1.19%) |
Sep 19, 2018 | 10.79 | 10.81 | 10.60 | 10.70 | 586,493 | -0.08(-0.76%) |
Sep 18, 2018 | 10.84 | 10.90 | 10.76 | 10.78 | 725,113 | -0.02(-0.17%) |
Sep 17, 2018 | 10.75 | 10.85 | 10.56 | 10.80 | 557,430 | +0.04(+0.34%) |
Sep 14, 2018 | 10.79 | 10.85 | 10.72 | 10.76 | 534,325 | +0.00(+0.00%) |
Sep 13, 2018 | 10.51 | 10.83 | 10.51 | 10.76 | 777,504 | +0.25(+2.34%) |
Sep 12, 2018 | 10.43 | 10.60 | 10.38 | 10.52 | 1,653,716 | +0.47(+4.71%) |
Sep 11, 2018 | 9.998 | 10.09 | 9.962 | 10.04 | 681,755 | +0.07(+0.73%) |
Sep 10, 2018 | 10.03 | 10.04 | 9.934 | 9.971 | 507,067 | -0.04(-0.36%) |
Sep 07, 2018 | 10.01 | 10.02 | 9.930 | 10.01 | 663,482 | +0.01(+0.09%) |
Sep 06, 2018 | 10.04 | 10.09 | 9.971 | 9.998 | 434,016 | -0.05(-0.45%) |
Sep 05, 2018 | 10.09 | 10.15 | 10.02 | 10.04 | 422,167 | -0.05(-0.45%) |
Sep 04, 2018 | 10.18 | 10.22 | 10.05 | 10.09 | 588,922 | -0.08(-0.80%) |
Aug 31, 2018 | 10.17 | 10.17 | 10.17 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 10.12 | 10.53 | 10.12 | 10.17 | 2,008,079 | +0.15(+1.45%) |
Aug 29, 2018 | 9.972 | 10.05 | 9.945 | 10.03 | 735,788 | +0.08(+0.81%) |
Aug 28, 2018 | 10.01 | 10.08 | 9.927 | 9.945 | 792,882 | -0.03(-0.27%) |
Aug 27, 2018 | 9.954 | 10.12 | 9.945 | 9.972 | 750,488 | +0.04(+0.45%) |
Aug 24, 2018 | 10.04 | 10.15 | 9.838 | 9.927 | 935,341 | -0.13(-1.25%) |
Aug 23, 2018 | 10.15 | 10.17 | 10.04 | 10.05 | 359,477 | -0.12(-1.14%) |
Aug 22, 2018 | 10.21 | 10.26 | 10.12 | 10.17 | 516,514 | -0.02(-0.18%) |
Aug 21, 2018 | 10.19 | 10.28 | 10.14 | 10.19 | 891,134 | -0.01(-0.09%) |
Aug 20, 2018 | 10.13 | 10.22 | 10.03 | 10.20 | 940,348 | +0.13(+1.33%) |
Aug 17, 2018 | 10.03 | 10.13 | 9.918 | 10.06 | 832,918 | +0.00(+0.00%) |
Aug 16, 2018 | 9.847 | 10.06 | 9.779 | 10.06 | 862,096 | +0.25(+2.55%) |
Aug 15, 2018 | 9.793 | 10.06 | 9.721 | 9.811 | 1,791,126 | +0.29(+3.00%) |
Aug 14, 2018 | 9.694 | 9.802 | 9.265 | 9.525 | 1,042,031 | +0.10(+1.04%) |
Aug 13, 2018 | 9.516 | 9.534 | 9.328 | 9.426 | 764,427 | -0.10(-1.03%) |
Aug 10, 2018 | 9.551 | 9.686 | 9.471 | 9.525 | 752,634 | -0.09(-0.93%) |
Aug 09, 2018 | 9.426 | 9.641 | 9.426 | 9.614 | 1,022,794 | +0.21(+2.19%) |
Aug 08, 2018 | 9.417 | 9.480 | 9.373 | 9.408 | 675,283 | -0.04(-0.38%) |
Aug 07, 2018 | 9.498 | 9.498 | 9.373 | 9.444 | 361,932 | +0.00(+0.00%) |
Aug 06, 2018 | 9.346 | 9.462 | 9.310 | 9.444 | 520,122 | +0.09(+0.96%) |
Aug 03, 2018 | 9.247 | 9.399 | 9.247 | 9.355 | 977,049 | +0.14(+1.55%) |
Aug 02, 2018 | 9.149 | 9.220 | 9.104 | 9.212 | 480,134 | +0.07(+0.78%) |