Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.07 | 10.26 | 9.929 | 10.18 | 422,943 | +0.15(+1.52%) |
Oct 30, 2018 | 9.844 | 10.03 | 9.844 | 10.03 | 220,024 | +0.19(+1.98%) |
Oct 29, 2018 | 10.03 | 10.17 | 9.776 | 9.835 | 218,859 | -0.14(-1.36%) |
Oct 26, 2018 | 9.979 | 10.04 | 9.810 | 9.971 | 304,172 | -0.20(-2.00%) |
Oct 25, 2018 | 10.09 | 10.23 | 10.09 | 10.17 | 438,486 | +0.10(+1.01%) |
Oct 24, 2018 | 10.39 | 10.40 | 10.07 | 10.07 | 407,931 | -0.38(-3.65%) |
Oct 23, 2018 | 10.57 | 10.57 | 10.34 | 10.45 | 402,439 | -0.14(-1.36%) |
Oct 22, 2018 | 10.68 | 10.73 | 10.60 | 10.60 | 260,120 | -0.08(-0.79%) |
Oct 19, 2018 | 10.67 | 10.81 | 10.61 | 10.68 | 142,002 | +0.04(+0.40%) |
Oct 18, 2018 | 10.89 | 10.89 | 10.63 | 10.64 | 283,320 | -0.34(-3.09%) |
Oct 17, 2018 | 11.09 | 11.09 | 10.94 | 10.98 | 144,495 | -0.12(-1.07%) |
Oct 16, 2018 | 10.90 | 11.18 | 10.89 | 11.10 | 689,248 | +0.20(+1.87%) |
Oct 15, 2018 | 10.82 | 10.90 | 10.78 | 10.90 | 252,524 | +0.05(+0.47%) |
Oct 12, 2018 | 10.86 | 10.90 | 10.73 | 10.84 | 490,049 | +0.02(+0.16%) |
Oct 11, 2018 | 10.91 | 10.95 | 10.73 | 10.83 | 639,576 | -0.25(-2.22%) |
Oct 10, 2018 | 11.29 | 11.31 | 10.96 | 11.07 | 1,667,359 | -0.29(-2.54%) |
Oct 09, 2018 | 11.27 | 11.45 | 11.26 | 11.36 | 557,096 | -0.02(-0.15%) |
Oct 08, 2018 | 11.41 | 11.44 | 11.25 | 11.38 | 256,503 | -0.07(-0.59%) |
Oct 05, 2018 | 11.47 | 11.56 | 11.41 | 11.45 | 183,164 | -0.07(-0.59%) |
Oct 04, 2018 | 11.51 | 11.57 | 11.39 | 11.51 | 295,932 | +0.03(+0.30%) |
Oct 03, 2018 | 11.36 | 11.59 | 11.36 | 11.48 | 286,390 | +0.08(+0.74%) |
Oct 02, 2018 | 11.30 | 11.44 | 11.30 | 11.40 | 173,932 | +0.03(+0.30%) |
Oct 01, 2018 | 11.33 | 11.42 | 11.31 | 11.36 | 264,777 | +0.08(+0.68%) |
Sep 28, 2018 | 11.29 | 11.39 | 11.28 | 11.29 | 184,815 | +0.00(+0.00%) |
Sep 27, 2018 | 11.23 | 11.43 | 11.23 | 11.29 | 456,398 | +0.41(+3.74%) |
Sep 26, 2018 | 10.95 | 11.02 | 10.85 | 10.88 | 383,603 | -0.13(-1.16%) |
Sep 25, 2018 | 11.03 | 11.06 | 10.98 | 11.01 | 60,969 | +0.09(+0.86%) |
Sep 24, 2018 | 11.01 | 11.05 | 10.90 | 10.91 | 207,457 | -0.07(-0.62%) |
Sep 21, 2018 | 11.01 | 11.06 | 10.95 | 10.98 | 354,534 | +0.03(+0.31%) |
Sep 20, 2018 | 10.85 | 11.02 | 10.85 | 10.95 | 465,649 | +0.15(+1.41%) |
Sep 19, 2018 | 10.83 | 10.85 | 10.78 | 10.79 | 206,751 | -0.03(-0.24%) |
Sep 18, 2018 | 10.68 | 10.83 | 10.66 | 10.82 | 299,963 | +0.14(+1.35%) |
Sep 17, 2018 | 10.70 | 10.77 | 10.66 | 10.67 | 175,686 | +0.01(+0.08%) |
Sep 14, 2018 | 10.74 | 10.81 | 10.67 | 10.67 | 160,283 | -0.03(-0.24%) |
Sep 13, 2018 | 10.73 | 10.73 | 10.64 | 10.69 | 203,223 | +0.04(+0.40%) |
Sep 12, 2018 | 10.39 | 10.67 | 10.39 | 10.65 | 238,707 | +0.26(+2.53%) |
Sep 11, 2018 | 10.33 | 10.42 | 10.29 | 10.39 | 146,646 | +0.01(+0.08%) |
Sep 10, 2018 | 10.44 | 10.56 | 10.32 | 10.38 | 229,424 | +0.05(+0.49%) |
Sep 07, 2018 | 10.24 | 10.34 | 10.18 | 10.33 | 214,183 | +0.01(+0.08%) |
Sep 06, 2018 | 10.45 | 10.50 | 10.23 | 10.32 | 464,945 | -0.14(-1.38%) |
Sep 05, 2018 | 10.57 | 10.57 | 10.36 | 10.46 | 198,624 | -0.14(-1.36%) |
Sep 04, 2018 | 10.73 | 10.75 | 10.53 | 10.61 | 218,748 | -0.18(-1.65%) |
Aug 31, 2018 | 10.78 | 10.78 | 10.78 | 0 | -0.03(-0.31%) | |
Aug 30, 2018 | 10.75 | 10.84 | 10.72 | 10.82 | 145,044 | -0.05(-0.47%) |
Aug 29, 2018 | 10.73 | 10.90 | 10.73 | 10.87 | 261,284 | +0.13(+1.18%) |
Aug 28, 2018 | 10.77 | 10.87 | 10.70 | 10.74 | 147,535 | -0.03(-0.24%) |
Aug 27, 2018 | 10.72 | 10.80 | 10.69 | 10.77 | 147,753 | +0.05(+0.47%) |
Aug 24, 2018 | 10.69 | 10.78 | 10.69 | 10.72 | 134,218 | +0.08(+0.80%) |
Aug 23, 2018 | 10.71 | 10.73 | 10.62 | 10.63 | 154,656 | -0.08(-0.71%) |
Aug 22, 2018 | 10.61 | 10.75 | 10.52 | 10.71 | 189,100 | +0.13(+1.20%) |
Aug 21, 2018 | 10.69 | 10.73 | 10.53 | 10.58 | 529,605 | -0.08(-0.72%) |
Aug 20, 2018 | 10.63 | 10.72 | 10.63 | 10.66 | 123,768 | +0.05(+0.48%) |
Aug 17, 2018 | 10.60 | 10.68 | 10.54 | 10.61 | 131,033 | +0.03(+0.32%) |
Aug 16, 2018 | 10.51 | 10.64 | 10.51 | 10.57 | 339,588 | +0.12(+1.14%) |
Aug 15, 2018 | 10.66 | 10.67 | 10.38 | 10.45 | 309,982 | -0.31(-2.91%) |
Aug 14, 2018 | 10.56 | 10.79 | 10.56 | 10.77 | 155,818 | +0.20(+1.93%) |
Aug 13, 2018 | 10.74 | 10.76 | 10.51 | 10.56 | 333,750 | -0.25(-2.35%) |
Aug 10, 2018 | 10.94 | 10.98 | 10.81 | 10.82 | 198,024 | -0.14(-1.24%) |
Aug 09, 2018 | 10.96 | 11.01 | 10.94 | 10.95 | 130,334 | -0.04(-0.39%) |
Aug 08, 2018 | 10.99 | 11.03 | 10.91 | 11.00 | 223,982 | -0.07(-0.61%) |
Aug 07, 2018 | 11.11 | 11.27 | 11.02 | 11.06 | 244,225 | -0.08(-0.69%) |
Aug 06, 2018 | 11.28 | 11.32 | 11.06 | 11.14 | 217,215 | -0.10(-0.90%) |
Aug 03, 2018 | 11.12 | 11.31 | 11.08 | 11.24 | 227,628 | +0.18(+1.61%) |
Aug 02, 2018 | 11.05 | 11.19 | 10.95 | 11.06 | 420,107 | -0.09(-0.84%) |