Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.27 | 10.36 | 9.670 | 9.940 | 523,912 | -0.26(-2.55%) |
Oct 30, 2018 | 10.00 | 10.31 | 9.970 | 10.20 | 376,496 | +0.21(+2.10%) |
Oct 29, 2018 | 10.20 | 10.29 | 9.920 | 9.990 | 318,666 | -0.13(-1.28%) |
Oct 26, 2018 | 10.03 | 10.18 | 9.890 | 10.12 | 257,500 | +0.04(+0.40%) |
Oct 25, 2018 | 9.980 | 10.18 | 9.900 | 10.08 | 320,791 | +0.14(+1.41%) |
Oct 24, 2018 | 10.12 | 10.16 | 9.920 | 9.940 | 315,676 | -0.16(-1.58%) |
Oct 23, 2018 | 10.04 | 10.22 | 10.00 | 10.10 | 343,599 | -0.02(-0.20%) |
Oct 22, 2018 | 10.23 | 10.30 | 10.09 | 10.12 | 371,618 | -0.12(-1.17%) |
Oct 19, 2018 | 10.15 | 10.34 | 10.10 | 10.24 | 302,100 | +0.06(+0.59%) |
Oct 18, 2018 | 10.28 | 10.34 | 10.17 | 10.18 | 497,008 | -0.13(-1.26%) |
Oct 17, 2018 | 10.50 | 10.55 | 10.29 | 10.31 | 534,403 | -0.18(-1.72%) |
Oct 16, 2018 | 10.56 | 10.58 | 10.32 | 10.49 | 306,957 | +0.02(+0.19%) |
Oct 15, 2018 | 10.49 | 10.62 | 10.27 | 10.47 | 723,151 | -0.03(-0.29%) |
Oct 12, 2018 | 10.58 | 10.64 | 10.29 | 10.50 | 594,000 | +0.03(+0.29%) |
Oct 11, 2018 | 10.57 | 10.81 | 10.46 | 10.47 | 591,928 | -0.15(-1.41%) |
Oct 10, 2018 | 10.66 | 10.78 | 10.57 | 10.62 | 499,277 | -0.03(-0.28%) |
Oct 09, 2018 | 10.66 | 10.77 | 10.60 | 10.65 | 313,012 | +0.00(+0.00%) |
Oct 08, 2018 | 10.53 | 10.71 | 10.50 | 10.65 | 251,753 | +0.13(+1.24%) |
Oct 05, 2018 | 10.49 | 10.60 | 10.40 | 10.52 | 385,100 | +0.08(+0.77%) |
Oct 04, 2018 | 10.59 | 10.64 | 10.40 | 10.44 | 425,082 | -0.19(-1.79%) |
Oct 03, 2018 | 10.43 | 10.67 | 10.33 | 10.63 | 301,376 | +0.26(+2.51%) |
Oct 02, 2018 | 10.46 | 10.50 | 10.33 | 10.37 | 445,645 | -0.14(-1.33%) |
Oct 01, 2018 | 10.78 | 10.87 | 10.50 | 10.51 | 549,151 | -0.19(-1.78%) |
Sep 28, 2018 | 10.50 | 10.90 | 10.45 | 10.70 | 532,800 | +0.20(+1.90%) |
Sep 27, 2018 | 10.90 | 10.95 | 10.50 | 10.50 | 314,990 | -0.45(-4.11%) |
Sep 26, 2018 | 10.75 | 11.03 | 10.70 | 10.95 | 449,868 | +0.25(+2.34%) |
Sep 25, 2018 | 10.40 | 10.75 | 10.40 | 10.70 | 329,083 | +0.25(+2.39%) |
Sep 24, 2018 | 10.80 | 10.89 | 10.40 | 10.45 | 480,457 | -0.45(-4.13%) |
Sep 21, 2018 | 10.90 | 11.25 | 10.85 | 10.90 | 578,500 | -0.05(-0.46%) |
Sep 20, 2018 | 10.60 | 11.05 | 10.60 | 10.95 | 382,311 | +0.35(+3.30%) |
Sep 19, 2018 | 10.65 | 10.90 | 10.55 | 10.60 | 560,691 | -0.05(-0.47%) |
Sep 18, 2018 | 11.10 | 11.10 | 10.65 | 10.65 | 316,844 | -0.35(-3.18%) |
Sep 17, 2018 | 11.15 | 11.20 | 10.90 | 11.00 | 251,986 | -0.10(-0.90%) |
Sep 14, 2018 | 10.85 | 11.20 | 10.85 | 11.10 | 499,700 | +0.20(+1.83%) |
Sep 13, 2018 | 10.80 | 10.93 | 10.65 | 10.90 | 290,783 | +0.15(+1.40%) |
Sep 12, 2018 | 10.75 | 10.90 | 10.55 | 10.75 | 317,919 | -0.10(-0.92%) |
Sep 11, 2018 | 10.75 | 10.95 | 10.60 | 10.85 | 246,482 | +0.05(+0.46%) |
Sep 10, 2018 | 10.70 | 10.85 | 10.65 | 10.80 | 324,195 | +0.15(+1.41%) |
Sep 07, 2018 | 10.70 | 10.75 | 10.60 | 10.65 | 325,800 | -0.05(-0.47%) |
Sep 06, 2018 | 10.90 | 10.93 | 10.57 | 10.70 | 568,379 | -0.25(-2.28%) |
Sep 05, 2018 | 10.90 | 10.95 | 10.80 | 10.95 | 555,970 | +0.10(+0.92%) |
Sep 04, 2018 | 11.10 | 11.10 | 10.85 | 10.85 | 298,328 | -0.25(-2.25%) |
Aug 31, 2018 | 11.10 | 11.10 | 11.10 | 0 | -0.05(-0.45%) | |
Aug 30, 2018 | 11.05 | 11.25 | 11.00 | 11.15 | 275,703 | +0.10(+0.90%) |
Aug 29, 2018 | 11.00 | 11.10 | 11.00 | 11.05 | 223,744 | +0.00(+0.00%) |
Aug 28, 2018 | 11.10 | 11.14 | 11.03 | 11.05 | 238,425 | +0.00(+0.00%) |
Aug 27, 2018 | 11.15 | 11.25 | 11.00 | 11.05 | 295,000 | -0.10(-0.90%) |
Aug 24, 2018 | 11.25 | 11.25 | 11.10 | 11.15 | 253,500 | -0.05(-0.45%) |
Aug 23, 2018 | 11.30 | 11.40 | 11.20 | 11.20 | 428,954 | -0.20(-1.75%) |
Aug 22, 2018 | 11.25 | 11.43 | 11.20 | 11.40 | 336,806 | +0.10(+0.88%) |
Aug 21, 2018 | 11.20 | 11.40 | 11.12 | 11.30 | 691,976 | +0.15(+1.35%) |
Aug 20, 2018 | 11.30 | 11.50 | 11.15 | 11.15 | 248,903 | -0.10(-0.89%) |
Aug 17, 2018 | 11.30 | 11.36 | 11.15 | 11.25 | 371,700 | -0.15(-1.32%) |
Aug 16, 2018 | 11.45 | 11.62 | 11.30 | 11.40 | 308,741 | +0.05(+0.44%) |
Aug 15, 2018 | 11.40 | 11.50 | 11.30 | 11.35 | 455,054 | -0.05(-0.44%) |
Aug 14, 2018 | 11.70 | 11.75 | 11.38 | 11.40 | 332,538 | -0.30(-2.56%) |
Aug 13, 2018 | 11.60 | 11.82 | 11.45 | 11.70 | 794,499 | +0.15(+1.30%) |
Aug 10, 2018 | 11.75 | 11.90 | 11.50 | 11.55 | 386,000 | -0.30(-2.53%) |
Aug 09, 2018 | 11.70 | 11.90 | 11.45 | 11.85 | 1,115,751 | +0.15(+1.28%) |
Aug 08, 2018 | 11.50 | 11.72 | 11.22 | 11.70 | 486,650 | +0.20(+1.74%) |
Aug 07, 2018 | 11.40 | 11.65 | 11.35 | 11.50 | 365,242 | +0.10(+0.88%) |
Aug 06, 2018 | 11.00 | 11.55 | 11.00 | 11.40 | 646,335 | +0.35(+3.17%) |
Aug 03, 2018 | 10.80 | 11.15 | 10.80 | 11.05 | 703,600 | +0.10(+0.91%) |
Aug 02, 2018 | 10.95 | 11.75 | 10.75 | 10.95 | 904,651 | -0.40(-3.52%) |