Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.619 | 9.709 | 9.429 | 9.475 | 53,186 | -0.17(-1.74%) |
Oct 30, 2018 | 9.559 | 9.741 | 9.559 | 9.642 | 27,012 | +0.13(+1.36%) |
Oct 29, 2018 | 9.330 | 9.513 | 9.330 | 9.513 | 17,580 | +0.20(+2.13%) |
Oct 26, 2018 | 9.178 | 10.21 | 9.178 | 9.315 | 18,906 | +0.06(+0.66%) |
Oct 25, 2018 | 9.223 | 9.498 | 9.148 | 9.254 | 85,938 | -0.02(-0.16%) |
Oct 24, 2018 | 9.673 | 9.673 | 9.216 | 9.269 | 37,700 | -0.45(-4.62%) |
Oct 23, 2018 | 9.703 | 10.00 | 9.703 | 9.718 | 21,027 | -0.16(-1.62%) |
Oct 22, 2018 | 9.916 | 10.01 | 9.878 | 9.878 | 20,781 | -0.05(-0.46%) |
Oct 19, 2018 | 9.939 | 10.08 | 9.916 | 9.924 | 20,219 | -0.10(-0.99%) |
Oct 18, 2018 | 10.10 | 10.10 | 9.909 | 10.02 | 9,664 | -0.08(-0.83%) |
Oct 17, 2018 | 10.14 | 10.44 | 10.11 | 10.11 | 6,329 | +0.02(+0.23%) |
Oct 16, 2018 | 10.05 | 10.45 | 9.673 | 10.08 | 34,626 | +0.04(+0.38%) |
Oct 15, 2018 | 10.02 | 10.25 | 9.989 | 10.05 | 8,790 | +0.14(+1.38%) |
Oct 12, 2018 | 10.33 | 10.52 | 9.840 | 9.909 | 39,651 | -0.38(-3.70%) |
Oct 11, 2018 | 10.39 | 10.53 | 10.28 | 10.29 | 10,348 | -0.11(-1.10%) |
Oct 10, 2018 | 10.48 | 10.72 | 10.40 | 10.40 | 13,253 | -0.06(-0.58%) |
Oct 09, 2018 | 10.42 | 10.71 | 10.42 | 10.46 | 29,848 | -0.06(-0.58%) |
Oct 08, 2018 | 10.54 | 10.59 | 10.51 | 10.53 | 9,504 | +0.05(+0.44%) |
Oct 05, 2018 | 10.51 | 10.79 | 10.45 | 10.48 | 10,634 | +0.00(+0.00%) |
Oct 04, 2018 | 10.53 | 10.66 | 10.48 | 10.48 | 25,349 | -0.02(-0.22%) |
Oct 03, 2018 | 10.23 | 10.55 | 10.23 | 10.50 | 19,301 | +0.25(+2.45%) |
Oct 02, 2018 | 10.51 | 10.61 | 10.24 | 10.25 | 31,848 | -0.23(-2.18%) |
Oct 01, 2018 | 10.55 | 10.70 | 10.47 | 10.48 | 28,144 | -0.07(-0.65%) |
Sep 28, 2018 | 10.55 | 10.59 | 10.51 | 10.55 | 21,138 | +0.00(+0.00%) |
Sep 27, 2018 | 10.55 | 10.55 | 10.47 | 10.55 | 17,195 | +0.04(+0.36%) |
Sep 26, 2018 | 10.59 | 10.59 | 10.47 | 10.51 | 12,870 | -0.08(-0.72%) |
Sep 25, 2018 | 10.59 | 10.67 | 10.55 | 10.59 | 25,556 | -0.08(-0.71%) |
Sep 24, 2018 | 10.74 | 10.74 | 10.66 | 10.66 | 15,231 | -0.04(-0.36%) |
Sep 21, 2018 | 10.66 | 10.82 | 10.62 | 10.70 | 72,081 | -0.04(-0.35%) |
Sep 20, 2018 | 10.70 | 10.82 | 10.70 | 10.74 | 21,234 | +0.08(+0.71%) |
Sep 19, 2018 | 10.85 | 10.93 | 10.66 | 10.66 | 34,333 | -0.11(-1.06%) |
Sep 18, 2018 | 10.89 | 10.97 | 10.74 | 10.78 | 18,126 | -0.19(-1.74%) |
Sep 17, 2018 | 11.08 | 11.08 | 10.97 | 10.97 | 9,504 | -0.04(-0.35%) |
Sep 14, 2018 | 11.08 | 11.08 | 10.97 | 11.01 | 17,331 | -0.04(-0.34%) |
Sep 13, 2018 | 11.20 | 11.20 | 11.04 | 11.04 | 10,918 | -0.08(-0.69%) |
Sep 12, 2018 | 11.20 | 11.20 | 10.97 | 11.12 | 26,779 | -0.08(-0.68%) |
Sep 11, 2018 | 11.20 | 11.27 | 11.16 | 11.20 | 9,475 | -0.08(-0.68%) |
Sep 10, 2018 | 11.31 | 11.42 | 11.20 | 11.27 | 8,770 | +0.08(+0.68%) |
Sep 07, 2018 | 11.20 | 11.27 | 11.12 | 11.20 | 10,766 | -0.04(-0.34%) |
Sep 06, 2018 | 11.31 | 11.31 | 11.08 | 11.23 | 10,726 | +0.04(+0.34%) |
Sep 05, 2018 | 11.27 | 11.27 | 11.16 | 11.20 | 8,938 | -0.08(-0.68%) |
Sep 04, 2018 | 11.31 | 11.39 | 11.20 | 11.27 | 8,567 | -0.04(-0.34%) |
Aug 31, 2018 | 11.31 | 11.31 | 11.31 | 0 | +0.08(+0.68%) | |
Aug 30, 2018 | 11.31 | 11.35 | 11.16 | 11.23 | 11,101 | -0.08(-0.67%) |
Aug 29, 2018 | 11.12 | 11.46 | 11.12 | 11.31 | 12,911 | +0.11(+1.02%) |
Aug 28, 2018 | 11.42 | 11.42 | 11.12 | 11.20 | 20,723 | -0.15(-1.34%) |
Aug 27, 2018 | 11.39 | 11.42 | 11.35 | 11.35 | 18,569 | +0.04(+0.34%) |
Aug 24, 2018 | 11.42 | 11.46 | 11.27 | 11.31 | 47,529 | -0.08(-0.67%) |
Aug 23, 2018 | 11.35 | 11.50 | 11.32 | 11.39 | 45,479 | +0.04(+0.34%) |
Aug 22, 2018 | 11.39 | 11.42 | 11.27 | 11.35 | 29,147 | +0.00(+0.00%) |
Aug 21, 2018 | 11.46 | 11.50 | 11.35 | 11.35 | 94,093 | -0.08(-0.67%) |
Aug 20, 2018 | 11.42 | 11.42 | 11.27 | 11.42 | 40,984 | +0.11(+1.01%) |
Aug 17, 2018 | 11.31 | 11.46 | 11.27 | 11.31 | 40,833 | -0.08(-0.67%) |
Aug 16, 2018 | 11.23 | 11.50 | 11.23 | 11.39 | 22,558 | +0.27(+2.40%) |
Aug 15, 2018 | 11.35 | 11.50 | 11.12 | 11.12 | 13,770 | -0.34(-2.99%) |
Aug 14, 2018 | 11.35 | 11.46 | 11.35 | 11.46 | 12,576 | +0.19(+1.69%) |
Aug 13, 2018 | 11.35 | 11.35 | 11.18 | 11.27 | 15,253 | +0.00(+0.00%) |
Aug 10, 2018 | 11.23 | 11.39 | 11.23 | 11.27 | 6,170 | -0.08(-0.67%) |
Aug 09, 2018 | 11.27 | 11.39 | 11.23 | 11.35 | 8,414 | +0.06(+0.51%) |
Aug 08, 2018 | 11.23 | 11.32 | 11.23 | 11.29 | 46,863 | +0.06(+0.51%) |
Aug 07, 2018 | 11.12 | 11.31 | 11.12 | 11.23 | 22,920 | +0.04(+0.34%) |
Aug 06, 2018 | 11.27 | 11.39 | 11.04 | 11.20 | 32,231 | +0.00(+0.00%) |
Aug 03, 2018 | 11.31 | 11.31 | 11.01 | 11.20 | 22,845 | -0.20(-1.74%) |
Aug 02, 2018 | 11.32 | 11.39 | 11.24 | 11.39 | 20,097 | +0.15(+1.34%) |