Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.847 | 10.14 | 9.758 | 10.11 | 7,678,547 | +0.52(+5.47%) |
Oct 30, 2018 | 9.611 | 9.664 | 9.505 | 9.588 | 2,862,831 | +0.00(+0.00%) |
Oct 29, 2018 | 9.558 | 9.729 | 9.546 | 9.588 | 3,350,116 | +0.09(+0.93%) |
Oct 26, 2018 | 9.464 | 9.529 | 9.411 | 9.499 | 3,958,082 | +0.01(+0.06%) |
Oct 25, 2018 | 9.499 | 9.534 | 9.464 | 9.493 | 2,873,633 | +0.04(+0.37%) |
Oct 24, 2018 | 9.505 | 9.546 | 9.458 | 9.458 | 3,275,187 | -0.05(-0.50%) |
Oct 23, 2018 | 9.546 | 9.570 | 9.458 | 9.505 | 2,853,589 | -0.07(-0.74%) |
Oct 22, 2018 | 9.593 | 9.635 | 9.570 | 9.576 | 2,220,520 | -0.01(-0.06%) |
Oct 19, 2018 | 9.652 | 9.670 | 9.570 | 9.582 | 1,839,547 | -0.05(-0.49%) |
Oct 18, 2018 | 9.723 | 9.723 | 9.582 | 9.629 | 2,592,401 | -0.08(-0.85%) |
Oct 17, 2018 | 9.729 | 9.782 | 9.688 | 9.711 | 2,372,258 | -0.03(-0.30%) |
Oct 16, 2018 | 9.676 | 9.747 | 9.652 | 9.741 | 1,850,907 | +0.09(+0.92%) |
Oct 15, 2018 | 9.641 | 9.694 | 9.605 | 9.652 | 2,140,787 | +0.01(+0.06%) |
Oct 12, 2018 | 9.723 | 9.764 | 9.605 | 9.646 | 4,008,822 | -0.01(-0.06%) |
Oct 11, 2018 | 9.758 | 9.782 | 9.646 | 9.652 | 4,929,477 | -0.13(-1.33%) |
Oct 10, 2018 | 9.918 | 9.947 | 9.782 | 9.782 | 3,534,548 | -0.14(-1.37%) |
Oct 09, 2018 | 9.811 | 9.923 | 9.770 | 9.918 | 2,771,385 | +0.09(+0.90%) |
Oct 08, 2018 | 9.870 | 9.900 | 9.776 | 9.829 | 2,652,483 | -0.06(-0.66%) |
Oct 05, 2018 | 9.935 | 10.00 | 9.870 | 9.894 | 3,183,401 | -0.04(-0.42%) |
Oct 04, 2018 | 10.09 | 10.11 | 9.929 | 9.935 | 5,274,955 | -0.17(-1.69%) |
Oct 03, 2018 | 10.09 | 10.12 | 10.04 | 10.11 | 2,208,981 | +0.04(+0.41%) |
Oct 02, 2018 | 10.12 | 10.14 | 10.04 | 10.06 | 3,005,389 | -0.08(-0.76%) |
Oct 01, 2018 | 10.14 | 10.22 | 10.11 | 10.14 | 4,107,387 | +0.01(+0.12%) |
Sep 28, 2018 | 10.27 | 10.27 | 10.12 | 10.13 | 5,124,939 | -0.09(-0.92%) |
Sep 27, 2018 | 10.24 | 10.24 | 10.18 | 10.22 | 2,975,193 | +0.01(+0.06%) |
Sep 26, 2018 | 10.24 | 10.27 | 10.21 | 10.22 | 2,329,495 | +0.00(+0.00%) |
Sep 25, 2018 | 10.25 | 10.25 | 10.21 | 10.22 | 2,680,343 | -0.02(-0.23%) |
Sep 24, 2018 | 10.21 | 10.25 | 10.19 | 10.24 | 2,542,438 | +0.03(+0.29%) |
Sep 21, 2018 | 10.19 | 10.24 | 10.14 | 10.21 | 2,842,135 | +0.04(+0.35%) |
Sep 20, 2018 | 10.12 | 10.18 | 10.08 | 10.18 | 2,303,906 | +0.08(+0.76%) |
Sep 19, 2018 | 10.16 | 10.19 | 10.08 | 10.10 | 3,114,800 | -0.06(-0.64%) |
Sep 18, 2018 | 10.16 | 10.19 | 10.14 | 10.16 | 2,352,689 | -0.02(-0.23%) |
Sep 17, 2018 | 10.21 | 10.21 | 10.12 | 10.19 | 2,700,853 | -0.02(-0.23%) |
Sep 14, 2018 | 10.11 | 10.21 | 10.10 | 10.21 | 3,286,749 | +0.09(+0.87%) |
Sep 13, 2018 | 10.05 | 10.16 | 10.05 | 10.12 | 3,767,583 | +0.11(+1.12%) |
Sep 12, 2018 | 10.05 | 10.05 | 9.948 | 10.01 | 4,022,770 | -0.01(-0.11%) |
Sep 11, 2018 | 10.08 | 10.08 | 10.02 | 10.02 | 2,489,793 | -0.04(-0.40%) |
Sep 10, 2018 | 10.06 | 10.09 | 10.05 | 10.06 | 2,477,297 | +0.01(+0.11%) |
Sep 07, 2018 | 10.08 | 10.09 | 10.05 | 10.05 | 2,433,980 | -0.02(-0.17%) |
Sep 06, 2018 | 10.04 | 10.10 | 10.00 | 10.07 | 3,544,885 | +0.03(+0.29%) |
Sep 05, 2018 | 10.08 | 10.10 | 10.03 | 10.04 | 3,252,425 | -0.05(-0.46%) |
Sep 04, 2018 | 10.08 | 10.13 | 10.06 | 10.09 | 3,112,002 | +0.03(+0.29%) |
Aug 31, 2018 | 10.06 | 10.06 | 10.06 | 0 | +0.01(+0.11%) | |
Aug 30, 2018 | 10.03 | 10.06 | 10.03 | 10.05 | 1,651,982 | +0.01(+0.12%) |
Aug 29, 2018 | 10.04 | 10.07 | 10.03 | 10.03 | 2,289,584 | -0.03(-0.29%) |
Aug 28, 2018 | 10.06 | 10.08 | 10.05 | 10.06 | 2,179,974 | +0.01(+0.11%) |
Aug 27, 2018 | 10.02 | 10.05 | 9.995 | 10.05 | 3,480,135 | +0.03(+0.29%) |
Aug 24, 2018 | 10.02 | 10.03 | 10.00 | 10.02 | 3,373,652 | +0.02(+0.17%) |
Aug 23, 2018 | 10.00 | 10.02 | 9.969 | 10.01 | 1,946,986 | +0.03(+0.35%) |
Aug 22, 2018 | 10.01 | 10.02 | 9.966 | 9.971 | 1,967,337 | -0.02(-0.23%) |
Aug 21, 2018 | 9.995 | 10.02 | 9.954 | 9.995 | 2,083,187 | +0.02(+0.23%) |
Aug 20, 2018 | 10.00 | 10.02 | 9.928 | 9.971 | 2,861,349 | -0.02(-0.23%) |
Aug 17, 2018 | 10.01 | 10.02 | 9.960 | 9.995 | 3,484,753 | -0.02(-0.23%) |
Aug 16, 2018 | 10.02 | 10.03 | 10.01 | 10.02 | 1,520,785 | +0.00(+0.00%) |
Aug 15, 2018 | 10.01 | 10.02 | 9.966 | 10.02 | 3,004,623 | +0.02(+0.23%) |
Aug 14, 2018 | 10.00 | 10.02 | 9.983 | 9.995 | 1,991,850 | +0.00(+0.00%) |
Aug 13, 2018 | 9.995 | 10.04 | 9.966 | 9.995 | 1,939,726 | +0.00(+0.00%) |
Aug 10, 2018 | 10.01 | 10.03 | 9.966 | 9.995 | 1,882,988 | +0.00(+0.00%) |
Aug 09, 2018 | 10.01 | 10.03 | 9.989 | 9.995 | 1,716,707 | -0.01(-0.06%) |
Aug 08, 2018 | 10.01 | 10.03 | 9.989 | 10.00 | 1,725,971 | -0.03(-0.29%) |
Aug 07, 2018 | 10.05 | 10.06 | 9.995 | 10.03 | 1,955,930 | +0.02(+0.17%) |
Aug 06, 2018 | 9.989 | 10.05 | 9.966 | 10.01 | 1,750,724 | +0.05(+0.52%) |
Aug 03, 2018 | 9.925 | 9.977 | 9.891 | 9.960 | 2,344,405 | +0.03(+0.29%) |
Aug 02, 2018 | 9.868 | 9.977 | 9.845 | 9.931 | 2,560,722 | +0.02(+0.23%) |