Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.820 | 9.067 | 8.542 | 8.938 | 21,646,656 | -0.02(-0.22%) |
Oct 30, 2018 | 8.879 | 8.998 | 8.750 | 8.958 | 13,857,619 | +0.06(+0.67%) |
Oct 29, 2018 | 8.780 | 9.186 | 8.611 | 8.899 | 19,862,646 | +0.14(+1.58%) |
Oct 26, 2018 | 8.621 | 9.038 | 8.453 | 8.760 | 22,765,314 | +0.35(+4.12%) |
Oct 25, 2018 | 9.642 | 9.701 | 8.344 | 8.413 | 49,983,912 | -1.93(-18.68%) |
Oct 24, 2018 | 10.54 | 10.59 | 10.32 | 10.35 | 9,029,292 | -0.23(-2.16%) |
Oct 23, 2018 | 10.77 | 10.83 | 10.52 | 10.57 | 12,299,956 | +0.11(+1.04%) |
Oct 22, 2018 | 10.76 | 10.78 | 10.43 | 10.46 | 12,402,348 | -0.32(-2.94%) |
Oct 19, 2018 | 10.85 | 10.96 | 10.75 | 10.78 | 8,602,876 | -0.03(-0.28%) |
Oct 18, 2018 | 10.71 | 11.05 | 10.67 | 10.81 | 11,314,662 | +0.02(+0.18%) |
Oct 17, 2018 | 10.61 | 10.95 | 10.55 | 10.79 | 11,474,240 | +0.11(+1.02%) |
Oct 16, 2018 | 10.86 | 10.90 | 10.48 | 10.68 | 9,049,510 | -0.08(-0.74%) |
Oct 15, 2018 | 10.84 | 11.07 | 10.66 | 10.76 | 11,470,700 | +0.10(+0.93%) |
Oct 12, 2018 | 10.67 | 10.81 | 10.36 | 10.66 | 12,842,101 | -0.04(-0.37%) |
Oct 11, 2018 | 10.19 | 10.83 | 10.09 | 10.70 | 21,514,028 | +0.68(+6.83%) |
Oct 10, 2018 | 9.870 | 10.15 | 9.731 | 10.02 | 8,800,016 | +0.17(+1.71%) |
Oct 09, 2018 | 9.919 | 9.969 | 9.771 | 9.850 | 7,894,275 | -0.19(-1.88%) |
Oct 08, 2018 | 9.801 | 10.04 | 9.662 | 10.04 | 9,519,249 | +0.14(+1.40%) |
Oct 05, 2018 | 10.18 | 10.21 | 9.900 | 9.900 | 10,974,820 | -0.22(-2.15%) |
Oct 04, 2018 | 10.17 | 10.28 | 10.05 | 10.12 | 6,657,533 | -0.09(-0.87%) |
Oct 03, 2018 | 10.47 | 10.49 | 10.15 | 10.21 | 7,443,781 | -0.25(-2.37%) |
Oct 02, 2018 | 10.20 | 10.53 | 10.18 | 10.45 | 10,896,317 | +0.33(+3.23%) |
Oct 01, 2018 | 10.15 | 10.21 | 10.05 | 10.13 | 4,882,175 | +0.02(+0.20%) |
Sep 28, 2018 | 10.19 | 10.24 | 10.08 | 10.11 | 6,145,560 | +0.04(+0.39%) |
Sep 27, 2018 | 9.959 | 10.16 | 9.910 | 10.07 | 10,814,184 | +0.00(+0.00%) |
Sep 26, 2018 | 10.31 | 10.35 | 10.03 | 10.07 | 10,459,051 | -0.30(-2.87%) |
Sep 25, 2018 | 10.60 | 10.65 | 10.32 | 10.37 | 9,302,574 | -0.18(-1.69%) |
Sep 24, 2018 | 10.62 | 10.79 | 10.47 | 10.54 | 7,827,313 | +0.04(+0.38%) |
Sep 21, 2018 | 10.55 | 10.69 | 10.29 | 10.50 | 15,697,819 | -0.17(-1.58%) |
Sep 20, 2018 | 10.90 | 10.90 | 10.59 | 10.67 | 7,160,924 | -0.03(-0.28%) |
Sep 19, 2018 | 10.63 | 10.86 | 10.62 | 10.70 | 7,623,006 | +0.18(+1.70%) |
Sep 18, 2018 | 10.55 | 10.66 | 10.47 | 10.52 | 6,687,054 | +0.08(+0.76%) |
Sep 17, 2018 | 10.21 | 10.50 | 10.16 | 10.44 | 7,053,209 | +0.31(+3.03%) |
Sep 14, 2018 | 10.19 | 10.34 | 10.12 | 10.14 | 12,367,712 | -0.03(-0.29%) |
Sep 13, 2018 | 10.28 | 10.31 | 10.03 | 10.17 | 9,821,348 | -0.01(-0.10%) |
Sep 12, 2018 | 9.939 | 10.27 | 9.910 | 10.18 | 11,984,020 | +0.25(+2.56%) |
Sep 11, 2018 | 9.884 | 9.973 | 9.756 | 9.923 | 7,529,421 | -0.01(-0.10%) |
Sep 10, 2018 | 10.14 | 10.18 | 9.923 | 9.933 | 5,152,069 | -0.20(-1.95%) |
Sep 07, 2018 | 9.953 | 10.19 | 9.884 | 10.13 | 4,850,629 | +0.07(+0.69%) |
Sep 06, 2018 | 10.11 | 10.22 | 9.984 | 10.06 | 7,453,940 | +0.03(+0.30%) |
Sep 05, 2018 | 10.15 | 10.16 | 9.963 | 10.03 | 7,313,612 | -0.08(-0.78%) |
Sep 04, 2018 | 10.55 | 10.57 | 10.02 | 10.11 | 11,962,600 | -0.58(-5.44%) |
Aug 31, 2018 | 10.69 | 10.69 | 10.69 | 0 | -0.06(-0.55%) | |
Aug 30, 2018 | 10.86 | 10.89 | 10.72 | 10.75 | 6,013,689 | -0.20(-1.80%) |
Aug 29, 2018 | 11.04 | 11.07 | 10.91 | 10.95 | 5,893,905 | -0.03(-0.27%) |
Aug 28, 2018 | 11.26 | 11.30 | 10.93 | 10.98 | 6,720,456 | -0.18(-1.59%) |
Aug 27, 2018 | 11.04 | 11.20 | 11.00 | 11.16 | 4,833,455 | +0.16(+1.43%) |
Aug 24, 2018 | 10.81 | 11.13 | 10.76 | 11.00 | 7,357,349 | +0.35(+3.24%) |
Aug 23, 2018 | 10.93 | 10.93 | 10.56 | 10.65 | 7,062,450 | -0.37(-3.31%) |
Aug 22, 2018 | 10.83 | 11.12 | 10.83 | 11.02 | 8,778,742 | +0.30(+2.76%) |
Aug 21, 2018 | 10.67 | 10.77 | 10.57 | 10.72 | 5,830,624 | +0.08(+0.74%) |
Aug 20, 2018 | 10.73 | 10.77 | 10.49 | 10.64 | 8,716,588 | +0.05(+0.47%) |
Aug 17, 2018 | 10.32 | 10.67 | 10.31 | 10.59 | 12,156,074 | +0.35(+3.37%) |
Aug 16, 2018 | 10.72 | 10.81 | 10.24 | 10.25 | 11,144,600 | -0.37(-3.44%) |
Aug 15, 2018 | 11.05 | 11.06 | 10.44 | 10.61 | 12,406,006 | -0.58(-5.20%) |
Aug 14, 2018 | 11.46 | 11.46 | 11.13 | 11.20 | 9,551,223 | -0.17(-1.48%) |
Aug 13, 2018 | 11.68 | 11.71 | 11.30 | 11.36 | 8,461,684 | -0.38(-3.27%) |
Aug 10, 2018 | 11.86 | 11.98 | 11.73 | 11.75 | 4,240,347 | -0.13(-1.08%) |
Aug 09, 2018 | 11.99 | 12.05 | 11.86 | 11.88 | 3,934,817 | -0.09(-0.74%) |
Aug 08, 2018 | 11.89 | 11.99 | 11.86 | 11.97 | 5,598,959 | +0.10(+0.83%) |
Aug 07, 2018 | 12.16 | 12.17 | 11.84 | 11.87 | 5,742,481 | -0.14(-1.15%) |
Aug 06, 2018 | 12.05 | 12.12 | 11.99 | 12.00 | 4,558,752 | -0.17(-1.38%) |
Aug 03, 2018 | 12.04 | 12.26 | 12.01 | 12.17 | 4,442,287 | +0.17(+1.40%) |
Aug 02, 2018 | 12.11 | 12.19 | 11.95 | 12.00 | 4,506,815 | -0.16(-1.30%) |