Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.71 | 11.01 | 10.52 | 10.68 | 5,080,455 | +0.11(+1.07%) |
Oct 30, 2018 | 10.46 | 10.69 | 10.46 | 10.57 | 1,951,030 | +0.11(+1.08%) |
Oct 29, 2018 | 10.34 | 10.57 | 10.30 | 10.46 | 2,375,743 | +0.18(+1.78%) |
Oct 26, 2018 | 10.42 | 10.47 | 10.23 | 10.27 | 1,642,077 | -0.19(-1.83%) |
Oct 25, 2018 | 10.06 | 10.48 | 10.00 | 10.47 | 5,749,924 | +0.43(+4.25%) |
Oct 24, 2018 | 10.17 | 10.18 | 10.03 | 10.04 | 3,394,421 | -0.11(-1.12%) |
Oct 23, 2018 | 10.11 | 10.24 | 10.04 | 10.15 | 1,029,883 | +0.02(+0.17%) |
Oct 22, 2018 | 10.36 | 10.45 | 10.13 | 10.13 | 1,410,904 | -0.21(-2.02%) |
Oct 19, 2018 | 10.29 | 10.37 | 10.27 | 10.34 | 1,355,400 | +0.05(+0.51%) |
Oct 18, 2018 | 10.32 | 10.38 | 10.25 | 10.29 | 1,178,916 | -0.03(-0.25%) |
Oct 17, 2018 | 10.27 | 10.36 | 10.20 | 10.32 | 1,345,474 | +0.03(+0.25%) |
Oct 16, 2018 | 10.16 | 10.37 | 10.03 | 10.29 | 1,570,579 | +0.17(+1.63%) |
Oct 15, 2018 | 10.06 | 10.18 | 10.05 | 10.13 | 1,899,345 | +0.04(+0.43%) |
Oct 12, 2018 | 10.27 | 10.30 | 10.03 | 10.08 | 3,660,418 | -0.10(-0.94%) |
Oct 11, 2018 | 10.28 | 10.33 | 10.14 | 10.18 | 3,601,158 | -0.09(-0.85%) |
Oct 10, 2018 | 10.35 | 10.40 | 10.19 | 10.27 | 2,068,128 | -0.13(-1.26%) |
Oct 09, 2018 | 10.48 | 10.49 | 10.25 | 10.40 | 2,532,226 | -0.10(-0.91%) |
Oct 08, 2018 | 10.13 | 10.55 | 10.13 | 10.49 | 2,558,834 | +0.37(+3.61%) |
Oct 05, 2018 | 10.13 | 10.21 | 10.12 | 10.13 | 2,691,389 | -0.02(-0.17%) |
Oct 04, 2018 | 10.21 | 10.25 | 10.06 | 10.14 | 2,560,627 | -0.12(-1.19%) |
Oct 03, 2018 | 10.56 | 10.57 | 10.21 | 10.27 | 2,937,747 | -0.29(-2.72%) |
Oct 02, 2018 | 10.64 | 10.70 | 10.55 | 10.55 | 2,325,393 | -0.07(-0.66%) |
Oct 01, 2018 | 10.64 | 10.74 | 10.61 | 10.62 | 2,073,717 | +0.01(+0.08%) |
Sep 28, 2018 | 10.45 | 10.64 | 10.43 | 10.61 | 2,432,162 | +0.17(+1.58%) |
Sep 27, 2018 | 10.48 | 10.55 | 10.43 | 10.45 | 2,685,353 | -0.01(-0.08%) |
Sep 26, 2018 | 10.57 | 10.66 | 10.45 | 10.46 | 2,279,698 | -0.14(-1.31%) |
Sep 25, 2018 | 10.60 | 10.69 | 10.57 | 10.60 | 2,196,765 | +0.00(+0.00%) |
Sep 24, 2018 | 10.80 | 10.80 | 10.51 | 10.60 | 2,491,113 | -0.24(-2.20%) |
Sep 21, 2018 | 10.83 | 10.92 | 10.79 | 10.83 | 2,944,497 | +0.01(+0.08%) |
Sep 20, 2018 | 10.70 | 10.84 | 10.65 | 10.83 | 1,184,202 | +0.13(+1.20%) |
Sep 19, 2018 | 10.95 | 10.95 | 10.68 | 10.70 | 1,775,641 | -0.25(-2.28%) |
Sep 18, 2018 | 10.95 | 11.02 | 10.89 | 10.95 | 1,654,303 | +0.02(+0.16%) |
Sep 17, 2018 | 10.95 | 11.01 | 10.81 | 10.93 | 2,156,980 | -0.03(-0.24%) |
Sep 14, 2018 | 11.07 | 11.07 | 10.78 | 10.96 | 6,377,572 | -0.15(-1.39%) |
Sep 13, 2018 | 11.09 | 11.13 | 10.99 | 11.11 | 3,127,103 | +0.09(+0.78%) |
Sep 12, 2018 | 11.04 | 11.07 | 10.96 | 11.02 | 3,314,337 | +0.00(+0.00%) |
Sep 11, 2018 | 11.00 | 11.03 | 10.92 | 11.02 | 2,484,199 | -0.01(-0.08%) |
Sep 10, 2018 | 11.00 | 11.04 | 10.90 | 11.03 | 3,785,794 | +0.09(+0.86%) |
Sep 07, 2018 | 10.96 | 11.01 | 10.83 | 10.94 | 2,528,776 | -0.06(-0.55%) |
Sep 06, 2018 | 10.86 | 11.05 | 10.82 | 11.00 | 2,167,179 | +0.18(+1.67%) |
Sep 05, 2018 | 10.71 | 10.93 | 10.68 | 10.82 | 991,024 | +0.07(+0.64%) |
Sep 04, 2018 | 10.92 | 10.94 | 10.73 | 10.75 | 1,162,199 | -0.19(-1.73%) |
Aug 31, 2018 | 10.94 | 10.94 | 10.94 | 0 | +0.06(+0.55%) | |
Aug 30, 2018 | 10.96 | 10.96 | 10.84 | 10.88 | 950,366 | -0.05(-0.47%) |
Aug 29, 2018 | 10.97 | 10.98 | 10.90 | 10.93 | 885,958 | -0.04(-0.39%) |
Aug 28, 2018 | 10.93 | 10.98 | 10.75 | 10.97 | 1,893,752 | +0.29(+2.74%) |
Aug 27, 2018 | 10.78 | 10.80 | 10.65 | 10.68 | 1,161,866 | -0.09(-0.80%) |
Aug 24, 2018 | 10.72 | 10.79 | 10.63 | 10.77 | 1,551,040 | +0.01(+0.08%) |
Aug 23, 2018 | 10.77 | 10.79 | 10.71 | 10.76 | 1,297,819 | -0.01(-0.08%) |
Aug 22, 2018 | 10.90 | 10.95 | 10.76 | 10.77 | 2,064,392 | -0.14(-1.26%) |
Aug 21, 2018 | 11.00 | 11.02 | 10.83 | 10.90 | 705,372 | -0.13(-1.17%) |
Aug 20, 2018 | 10.83 | 11.16 | 10.78 | 11.03 | 1,651,663 | +0.25(+2.31%) |
Aug 17, 2018 | 10.63 | 10.78 | 10.62 | 10.78 | 1,670,915 | +0.14(+1.29%) |
Aug 16, 2018 | 10.65 | 10.71 | 10.62 | 10.65 | 1,094,701 | +0.00(+0.00%) |
Aug 15, 2018 | 10.59 | 10.66 | 10.55 | 10.65 | 1,112,192 | +0.08(+0.73%) |
Aug 14, 2018 | 10.42 | 10.60 | 10.41 | 10.57 | 1,106,787 | +0.16(+1.57%) |
Aug 13, 2018 | 10.41 | 10.46 | 10.39 | 10.41 | 1,278,212 | +0.00(+0.00%) |
Aug 10, 2018 | 10.55 | 10.57 | 10.38 | 10.41 | 2,166,242 | -0.15(-1.46%) |
Aug 09, 2018 | 10.53 | 10.61 | 10.51 | 10.56 | 1,770,559 | +0.03(+0.24%) |
Aug 08, 2018 | 10.63 | 10.63 | 10.49 | 10.53 | 1,588,662 | -0.05(-0.49%) |
Aug 07, 2018 | 10.72 | 10.72 | 10.54 | 10.59 | 2,244,668 | -0.15(-1.36%) |
Aug 06, 2018 | 10.98 | 11.02 | 10.72 | 10.73 | 2,347,830 | -0.27(-2.50%) |
Aug 03, 2018 | 10.92 | 11.01 | 10.88 | 11.01 | 1,247,396 | +0.11(+1.03%) |
Aug 02, 2018 | 10.79 | 10.96 | 10.79 | 10.89 | 2,455,790 | +0.08(+0.71%) |