Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.662 | 9.685 | 9.493 | 9.543 | 3,114,847 | -0.02(-0.19%) |
Oct 30, 2018 | 9.415 | 9.616 | 9.415 | 9.561 | 2,205,137 | +0.16(+1.65%) |
Oct 29, 2018 | 9.452 | 9.534 | 9.315 | 9.406 | 2,739,675 | +0.07(+0.78%) |
Oct 26, 2018 | 9.342 | 9.434 | 9.141 | 9.333 | 2,847,191 | -0.09(-0.97%) |
Oct 25, 2018 | 9.214 | 9.497 | 9.141 | 9.424 | 3,663,284 | +0.21(+2.28%) |
Oct 24, 2018 | 9.452 | 9.452 | 9.205 | 9.214 | 4,061,941 | -0.24(-2.51%) |
Oct 23, 2018 | 9.287 | 9.543 | 9.246 | 9.452 | 5,510,447 | -0.01(-0.10%) |
Oct 22, 2018 | 9.598 | 9.648 | 9.461 | 9.461 | 3,249,233 | -0.12(-1.24%) |
Oct 19, 2018 | 9.580 | 9.662 | 9.534 | 9.580 | 1,624,807 | -0.01(-0.10%) |
Oct 18, 2018 | 9.717 | 9.726 | 9.561 | 9.589 | 2,723,929 | -0.14(-1.41%) |
Oct 17, 2018 | 9.771 | 9.817 | 9.616 | 9.726 | 1,753,719 | -0.08(-0.84%) |
Oct 16, 2018 | 9.625 | 9.854 | 9.552 | 9.808 | 2,985,434 | +0.20(+2.09%) |
Oct 15, 2018 | 9.607 | 9.730 | 9.589 | 9.607 | 2,387,075 | -0.05(-0.57%) |
Oct 12, 2018 | 9.854 | 9.863 | 9.543 | 9.662 | 1,935,249 | -0.09(-0.94%) |
Oct 11, 2018 | 9.991 | 10.05 | 9.680 | 9.753 | 2,140,577 | -0.26(-2.64%) |
Oct 10, 2018 | 10.21 | 10.28 | 10.01 | 10.02 | 2,400,171 | -0.23(-2.23%) |
Oct 09, 2018 | 10.41 | 10.43 | 10.20 | 10.25 | 2,597,016 | -0.16(-1.58%) |
Oct 08, 2018 | 10.23 | 10.46 | 10.23 | 10.41 | 2,554,308 | +0.18(+1.79%) |
Oct 05, 2018 | 10.27 | 10.31 | 10.18 | 10.23 | 3,387,589 | -0.04(-0.36%) |
Oct 04, 2018 | 10.52 | 10.54 | 10.23 | 10.26 | 3,401,389 | -0.27(-2.60%) |
Oct 03, 2018 | 10.41 | 10.55 | 10.33 | 10.54 | 3,381,201 | +0.14(+1.32%) |
Oct 02, 2018 | 10.53 | 10.58 | 10.40 | 10.40 | 2,678,316 | -0.14(-1.30%) |
Oct 01, 2018 | 10.66 | 10.70 | 10.54 | 10.54 | 2,478,634 | -0.12(-1.11%) |
Sep 28, 2018 | 10.63 | 10.68 | 10.55 | 10.66 | 3,585,899 | +0.05(+0.43%) |
Sep 27, 2018 | 10.57 | 10.66 | 10.54 | 10.61 | 2,002,623 | +0.07(+0.65%) |
Sep 26, 2018 | 10.61 | 10.68 | 10.53 | 10.54 | 2,115,877 | -0.04(-0.34%) |
Sep 25, 2018 | 10.61 | 10.70 | 10.57 | 10.58 | 3,005,000 | +0.00(+0.00%) |
Sep 24, 2018 | 10.68 | 10.68 | 10.49 | 10.58 | 2,072,782 | -0.11(-1.01%) |
Sep 21, 2018 | 10.72 | 10.83 | 10.69 | 10.69 | 3,917,386 | -0.05(-0.50%) |
Sep 20, 2018 | 10.72 | 10.76 | 10.61 | 10.74 | 1,701,344 | +0.05(+0.51%) |
Sep 19, 2018 | 10.80 | 10.81 | 10.57 | 10.69 | 2,479,347 | -0.09(-0.84%) |
Sep 18, 2018 | 10.76 | 10.81 | 10.71 | 10.78 | 1,068,686 | +0.00(+0.00%) |
Sep 17, 2018 | 10.74 | 10.84 | 10.66 | 10.78 | 1,631,071 | +0.03(+0.25%) |
Sep 14, 2018 | 10.74 | 10.77 | 10.55 | 10.75 | 1,681,694 | +0.00(+0.00%) |
Sep 13, 2018 | 10.64 | 10.80 | 10.59 | 10.75 | 1,809,752 | +0.18(+1.71%) |
Sep 12, 2018 | 10.67 | 10.70 | 10.57 | 10.57 | 1,609,073 | -0.10(-0.93%) |
Sep 11, 2018 | 10.63 | 10.74 | 10.59 | 10.67 | 1,607,795 | -0.01(-0.08%) |
Sep 10, 2018 | 10.72 | 10.74 | 10.66 | 10.68 | 2,438,922 | +0.00(+0.00%) |
Sep 07, 2018 | 10.56 | 10.69 | 10.56 | 10.68 | 1,452,790 | +0.07(+0.68%) |
Sep 06, 2018 | 10.71 | 10.73 | 10.55 | 10.61 | 1,535,709 | -0.05(-0.51%) |
Sep 05, 2018 | 10.60 | 10.73 | 10.54 | 10.66 | 2,060,327 | +0.05(+0.51%) |
Sep 04, 2018 | 10.78 | 10.80 | 10.52 | 10.61 | 1,581,276 | -0.20(-1.84%) |
Aug 31, 2018 | 10.81 | 10.81 | 10.81 | 0 | -0.03(-0.25%) | |
Aug 30, 2018 | 10.80 | 10.91 | 10.74 | 10.83 | 1,487,912 | +0.04(+0.34%) |
Aug 29, 2018 | 10.76 | 10.88 | 10.72 | 10.80 | 1,513,907 | +0.05(+0.50%) |
Aug 28, 2018 | 10.57 | 10.75 | 10.53 | 10.74 | 1,476,156 | +0.22(+2.06%) |
Aug 27, 2018 | 10.58 | 10.61 | 10.44 | 10.53 | 1,962,443 | -0.06(-0.60%) |
Aug 24, 2018 | 10.57 | 10.66 | 10.53 | 10.59 | 994,206 | +0.00(+0.00%) |
Aug 23, 2018 | 10.74 | 10.76 | 10.59 | 10.59 | 1,179,409 | -0.14(-1.26%) |
Aug 22, 2018 | 10.72 | 10.77 | 10.68 | 10.72 | 1,780,808 | -0.02(-0.17%) |
Aug 21, 2018 | 10.55 | 10.80 | 10.53 | 10.74 | 3,142,611 | +0.14(+1.36%) |
Aug 20, 2018 | 10.71 | 10.74 | 10.59 | 10.60 | 1,572,198 | -0.12(-1.10%) |
Aug 17, 2018 | 10.61 | 10.74 | 10.57 | 10.71 | 1,449,137 | +0.07(+0.68%) |
Aug 16, 2018 | 10.58 | 10.71 | 10.58 | 10.64 | 1,087,937 | +0.05(+0.51%) |
Aug 15, 2018 | 10.53 | 10.67 | 10.50 | 10.59 | 1,622,857 | +0.05(+0.51%) |
Aug 14, 2018 | 10.46 | 10.57 | 10.44 | 10.53 | 1,876,264 | +0.07(+0.69%) |
Aug 13, 2018 | 10.47 | 10.49 | 10.36 | 10.46 | 2,161,008 | +0.00(+0.00%) |
Aug 10, 2018 | 10.39 | 10.50 | 10.34 | 10.46 | 2,029,367 | +0.05(+0.52%) |
Aug 09, 2018 | 10.46 | 10.51 | 10.39 | 10.41 | 1,800,274 | -0.09(-0.86%) |
Aug 08, 2018 | 10.65 | 10.65 | 10.47 | 10.50 | 2,120,023 | -0.16(-1.53%) |
Aug 07, 2018 | 10.66 | 10.72 | 10.60 | 10.66 | 2,324,371 | -0.02(-0.17%) |
Aug 06, 2018 | 10.62 | 10.70 | 10.54 | 10.68 | 1,897,426 | +0.02(+0.17%) |
Aug 03, 2018 | 10.99 | 11.16 | 10.46 | 10.66 | 3,786,219 | -0.43(-3.91%) |
Aug 02, 2018 | 10.82 | 11.12 | 10.82 | 11.09 | 1,964,927 | +0.21(+1.91%) |