Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.838 | 10.13 | 9.750 | 10.10 | 7,685,341 | +0.52(+5.47%) |
Oct 30, 2018 | 9.603 | 9.656 | 9.497 | 9.579 | 2,865,364 | +0.00(+0.00%) |
Oct 29, 2018 | 9.550 | 9.720 | 9.538 | 9.579 | 3,353,081 | +0.09(+0.93%) |
Oct 26, 2018 | 9.455 | 9.520 | 9.402 | 9.491 | 3,961,584 | +0.01(+0.06%) |
Oct 25, 2018 | 9.491 | 9.526 | 9.455 | 9.485 | 2,876,175 | +0.04(+0.37%) |
Oct 24, 2018 | 9.497 | 9.538 | 9.450 | 9.450 | 3,278,085 | -0.05(-0.50%) |
Oct 23, 2018 | 9.538 | 9.561 | 9.450 | 9.497 | 2,856,114 | -0.07(-0.74%) |
Oct 22, 2018 | 9.585 | 9.626 | 9.561 | 9.567 | 2,222,485 | -0.01(-0.06%) |
Oct 19, 2018 | 9.644 | 9.661 | 9.561 | 9.573 | 1,841,175 | -0.05(-0.49%) |
Oct 18, 2018 | 9.714 | 9.714 | 9.573 | 9.620 | 2,594,695 | -0.08(-0.85%) |
Oct 17, 2018 | 9.720 | 9.773 | 9.679 | 9.703 | 2,374,357 | -0.03(-0.30%) |
Oct 16, 2018 | 9.667 | 9.738 | 9.644 | 9.732 | 1,852,545 | +0.09(+0.92%) |
Oct 15, 2018 | 9.632 | 9.685 | 9.597 | 9.644 | 2,142,681 | +0.01(+0.06%) |
Oct 12, 2018 | 9.714 | 9.756 | 9.597 | 9.638 | 4,012,369 | -0.01(-0.06%) |
Oct 11, 2018 | 9.750 | 9.773 | 9.638 | 9.644 | 4,933,838 | -0.13(-1.33%) |
Oct 10, 2018 | 9.909 | 9.938 | 9.773 | 9.773 | 3,537,675 | -0.14(-1.37%) |
Oct 09, 2018 | 9.803 | 9.915 | 9.762 | 9.909 | 2,773,837 | +0.09(+0.90%) |
Oct 08, 2018 | 9.862 | 9.891 | 9.767 | 9.820 | 2,654,830 | -0.06(-0.66%) |
Oct 05, 2018 | 9.926 | 9.991 | 9.862 | 9.885 | 3,186,218 | -0.04(-0.42%) |
Oct 04, 2018 | 10.09 | 10.10 | 9.921 | 9.926 | 5,279,623 | -0.17(-1.69%) |
Oct 03, 2018 | 10.08 | 10.11 | 10.03 | 10.10 | 2,210,935 | +0.04(+0.41%) |
Oct 02, 2018 | 10.11 | 10.13 | 10.03 | 10.06 | 3,008,049 | -0.08(-0.76%) |
Oct 01, 2018 | 10.13 | 10.21 | 10.10 | 10.13 | 4,111,021 | +0.01(+0.12%) |
Sep 28, 2018 | 10.26 | 10.26 | 10.11 | 10.12 | 5,129,473 | -0.09(-0.92%) |
Sep 27, 2018 | 10.23 | 10.23 | 10.17 | 10.21 | 2,977,826 | +0.01(+0.06%) |
Sep 26, 2018 | 10.23 | 10.26 | 10.20 | 10.21 | 2,331,556 | +0.00(+0.00%) |
Sep 25, 2018 | 10.24 | 10.24 | 10.20 | 10.21 | 2,682,714 | -0.02(-0.23%) |
Sep 24, 2018 | 10.20 | 10.24 | 10.18 | 10.23 | 2,544,687 | +0.03(+0.29%) |
Sep 21, 2018 | 10.18 | 10.23 | 10.13 | 10.20 | 2,844,649 | +0.04(+0.35%) |
Sep 20, 2018 | 10.11 | 10.17 | 10.07 | 10.17 | 2,305,944 | +0.08(+0.76%) |
Sep 19, 2018 | 10.15 | 10.19 | 10.07 | 10.09 | 3,117,556 | -0.06(-0.64%) |
Sep 18, 2018 | 10.16 | 10.18 | 10.13 | 10.16 | 2,354,771 | -0.02(-0.23%) |
Sep 17, 2018 | 10.20 | 10.20 | 10.11 | 10.18 | 2,703,242 | -0.02(-0.23%) |
Sep 14, 2018 | 10.10 | 10.20 | 10.09 | 10.20 | 3,289,657 | +0.09(+0.87%) |
Sep 13, 2018 | 10.04 | 10.15 | 10.04 | 10.11 | 3,770,917 | +0.11(+1.12%) |
Sep 12, 2018 | 10.04 | 10.04 | 9.940 | 10.00 | 4,026,329 | -0.01(-0.11%) |
Sep 11, 2018 | 10.07 | 10.07 | 10.01 | 10.01 | 2,491,996 | -0.04(-0.40%) |
Sep 10, 2018 | 10.05 | 10.08 | 10.04 | 10.05 | 2,479,489 | +0.01(+0.11%) |
Sep 07, 2018 | 10.07 | 10.08 | 10.04 | 10.04 | 2,436,134 | -0.02(-0.17%) |
Sep 06, 2018 | 10.03 | 10.10 | 9.991 | 10.06 | 3,548,021 | +0.03(+0.29%) |
Sep 05, 2018 | 10.07 | 10.09 | 10.03 | 10.03 | 3,255,303 | -0.05(-0.46%) |
Sep 04, 2018 | 10.07 | 10.12 | 10.05 | 10.08 | 3,114,755 | +0.03(+0.29%) |
Aug 31, 2018 | 10.05 | 10.05 | 10.05 | 0 | +0.01(+0.11%) | |
Aug 30, 2018 | 10.03 | 10.05 | 10.02 | 10.04 | 1,653,443 | +0.01(+0.11%) |
Aug 29, 2018 | 10.03 | 10.06 | 10.02 | 10.03 | 2,291,609 | -0.03(-0.29%) |
Aug 28, 2018 | 10.05 | 10.07 | 10.04 | 10.05 | 2,181,902 | +0.01(+0.11%) |
Aug 27, 2018 | 10.01 | 10.04 | 9.986 | 10.04 | 3,483,214 | +0.03(+0.29%) |
Aug 24, 2018 | 10.01 | 10.03 | 9.991 | 10.01 | 3,376,637 | +0.02(+0.17%) |
Aug 23, 2018 | 9.991 | 10.01 | 9.960 | 9.997 | 1,948,709 | +0.03(+0.35%) |
Aug 22, 2018 | 9.997 | 10.01 | 9.957 | 9.963 | 1,969,077 | -0.02(-0.23%) |
Aug 21, 2018 | 9.986 | 10.01 | 9.945 | 9.986 | 2,085,030 | +0.02(+0.23%) |
Aug 20, 2018 | 9.991 | 10.01 | 9.919 | 9.963 | 2,863,881 | -0.02(-0.23%) |
Aug 17, 2018 | 10.00 | 10.01 | 9.951 | 9.986 | 3,487,836 | -0.02(-0.23%) |
Aug 16, 2018 | 10.01 | 10.02 | 9.997 | 10.01 | 1,522,131 | +0.00(+0.00%) |
Aug 15, 2018 | 9.997 | 10.01 | 9.957 | 10.01 | 3,007,281 | +0.02(+0.23%) |
Aug 14, 2018 | 9.991 | 10.01 | 9.974 | 9.986 | 1,993,612 | +0.00(+0.00%) |
Aug 13, 2018 | 9.986 | 10.03 | 9.957 | 9.986 | 1,941,443 | +0.00(+0.00%) |
Aug 10, 2018 | 10.00 | 10.02 | 9.957 | 9.986 | 1,884,654 | +0.00(+0.00%) |
Aug 09, 2018 | 9.997 | 10.02 | 9.980 | 9.986 | 1,718,226 | -0.01(-0.06%) |
Aug 08, 2018 | 10.00 | 10.03 | 9.980 | 9.991 | 1,727,498 | -0.03(-0.29%) |
Aug 07, 2018 | 10.04 | 10.05 | 9.986 | 10.02 | 1,957,660 | +0.02(+0.17%) |
Aug 06, 2018 | 9.980 | 10.04 | 9.957 | 10.00 | 1,752,273 | +0.05(+0.52%) |
Aug 03, 2018 | 9.917 | 9.968 | 9.882 | 9.951 | 2,346,479 | +0.03(+0.29%) |
Aug 02, 2018 | 9.859 | 9.968 | 9.836 | 9.922 | 2,562,988 | +0.02(+0.23%) |