Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.069 | 9.143 | 9.069 | 9.114 | 2,559 | +0.29(+3.33%) |
Oct 30, 2018 | 8.746 | 8.820 | 8.690 | 8.820 | 4,257 | +0.02(+0.19%) |
Oct 29, 2018 | 8.979 | 8.979 | 8.803 | 8.803 | 1,552 | -0.05(-0.58%) |
Oct 26, 2018 | 8.871 | 9.001 | 8.854 | 8.854 | 1,766 | -0.34(-3.69%) |
Oct 25, 2018 | 8.990 | 9.199 | 8.967 | 9.194 | 10,208 | -0.14(-1.52%) |
Oct 24, 2018 | 9.335 | 9.335 | 9.335 | 9.335 | 476 | +0.14(+1.54%) |
Oct 23, 2018 | 9.222 | 9.222 | 9.194 | 9.194 | 923 | -0.27(-2.81%) |
Oct 22, 2018 | 9.426 | 9.473 | 9.426 | 9.460 | 798 | -0.03(-0.30%) |
Oct 19, 2018 | 9.584 | 9.647 | 9.465 | 9.488 | 4,239 | -0.02(-0.24%) |
Oct 18, 2018 | 9.624 | 9.624 | 9.505 | 9.511 | 7,438 | -0.24(-2.44%) |
Oct 17, 2018 | 9.743 | 9.748 | 9.709 | 9.748 | 1,139 | +0.02(+0.16%) |
Oct 16, 2018 | 9.664 | 9.740 | 9.652 | 9.733 | 6,007 | +0.22(+2.28%) |
Oct 15, 2018 | 9.537 | 9.537 | 9.516 | 9.516 | 897 | -0.08(-0.83%) |
Oct 12, 2018 | 9.596 | 9.618 | 9.460 | 9.596 | 5,299 | +0.27(+2.85%) |
Oct 11, 2018 | 9.460 | 9.485 | 9.296 | 9.330 | 10,436 | -0.25(-2.60%) |
Oct 10, 2018 | 9.654 | 9.665 | 9.579 | 9.579 | 10,508 | -0.42(-4.22%) |
Oct 09, 2018 | 9.992 | 10.00 | 9.992 | 10.00 | 833 | -0.01(-0.08%) |
Oct 08, 2018 | 10.12 | 10.12 | 9.896 | 10.01 | 11,517 | -0.16(-1.61%) |
Oct 05, 2018 | 10.32 | 10.32 | 10.08 | 10.17 | 22,433 | -0.10(-1.01%) |
Oct 04, 2018 | 10.48 | 10.48 | 10.28 | 10.28 | 2,503 | -0.28(-2.66%) |
Oct 03, 2018 | 10.51 | 10.57 | 10.51 | 10.56 | 9,298 | +0.03(+0.28%) |
Oct 02, 2018 | 10.56 | 10.56 | 10.53 | 10.53 | 32,180 | -0.07(-0.65%) |
Oct 01, 2018 | 10.65 | 10.65 | 10.60 | 10.60 | 1,863 | +0.00(+0.00%) |
Sep 28, 2018 | 10.59 | 10.61 | 10.56 | 10.60 | 3,532 | +0.00(+0.00%) |
Sep 27, 2018 | 10.59 | 10.60 | 10.59 | 10.60 | 1,400 | +0.07(+0.67%) |
Sep 26, 2018 | 10.48 | 10.53 | 10.48 | 10.53 | 872 | +0.04(+0.35%) |
Sep 25, 2018 | 10.46 | 10.49 | 10.46 | 10.49 | 5,325 | +0.08(+0.82%) |
Sep 24, 2018 | 10.30 | 10.42 | 10.26 | 10.41 | 5,620 | +0.01(+0.05%) |
Sep 21, 2018 | 10.50 | 10.50 | 10.40 | 10.40 | 3,356 | -0.03(-0.27%) |
Sep 20, 2018 | 10.41 | 10.43 | 10.41 | 10.43 | 3,230 | +0.05(+0.49%) |
Sep 19, 2018 | 10.43 | 10.43 | 10.34 | 10.38 | 37,642 | -0.03(-0.27%) |
Sep 18, 2018 | 10.30 | 10.45 | 10.30 | 10.41 | 8,531 | +0.07(+0.66%) |
Sep 17, 2018 | 10.57 | 10.57 | 10.34 | 10.34 | 18,761 | -0.20(-1.93%) |
Sep 14, 2018 | 10.54 | 10.58 | 10.50 | 10.54 | 3,886 | +0.00(+0.00%) |
Sep 13, 2018 | 10.53 | 10.56 | 10.53 | 10.54 | 4,318 | +0.08(+0.76%) |
Sep 12, 2018 | 10.44 | 10.46 | 10.43 | 10.46 | 7,093 | +0.06(+0.60%) |
Sep 11, 2018 | 10.40 | 10.40 | 107 | +0.00(+0.00%) | ||
Sep 10, 2018 | 10.34 | 10.40 | 10.34 | 10.40 | 9,017 | +0.06(+0.60%) |
Sep 07, 2018 | 10.40 | 10.40 | 10.33 | 10.34 | 7,772 | -0.03(-0.33%) |
Sep 06, 2018 | 10.48 | 10.48 | 10.32 | 10.37 | 5,617 | -0.08(-0.81%) |
Sep 05, 2018 | 10.51 | 10.51 | 10.46 | 10.46 | 1,443 | -0.18(-1.70%) |
Sep 04, 2018 | 10.60 | 10.64 | 10.60 | 10.64 | 1,155 | +0.00(+0.00%) |
Aug 31, 2018 | 10.64 | 10.64 | 10.64 | 0 | -0.02(-0.21%) | |
Aug 30, 2018 | 10.59 | 10.69 | 10.59 | 10.66 | 5,707 | -0.01(-0.05%) |
Aug 29, 2018 | 10.64 | 10.67 | 10.63 | 10.67 | 30,425 | +0.15(+1.44%) |
Aug 28, 2018 | 10.53 | 10.54 | 10.51 | 10.51 | 6,376 | +0.01(+0.06%) |
Aug 27, 2018 | 10.43 | 10.54 | 10.43 | 10.51 | 38,559 | +0.08(+0.76%) |
Aug 24, 2018 | 10.38 | 10.43 | 10.38 | 10.43 | 13,601 | +0.12(+1.17%) |
Aug 23, 2018 | 10.35 | 10.35 | 10.30 | 10.31 | 6,873 | +0.03(+0.25%) |
Aug 22, 2018 | 10.28 | 10.29 | 10.26 | 10.28 | 2,398 | +0.05(+0.45%) |
Aug 21, 2018 | 10.23 | 10.26 | 10.22 | 10.23 | 109,974 | +0.12(+1.22%) |
Aug 20, 2018 | 10.11 | 10.11 | 10.11 | 10.11 | 19 | +0.00(+0.00%) |
Aug 17, 2018 | 10.04 | 10.11 | 10.04 | 10.11 | 2,119 | +0.03(+0.28%) |
Aug 16, 2018 | 10.13 | 10.13 | 10.08 | 10.08 | 2,907 | +0.01(+0.11%) |
Aug 15, 2018 | 10.07 | 10.10 | 10.04 | 10.07 | 34,862 | -0.14(-1.39%) |
Aug 14, 2018 | 10.15 | 10.22 | 10.15 | 10.21 | 15,544 | -0.01(-0.13%) |
Aug 13, 2018 | 10.23 | 10.23 | 10.23 | 10.23 | 937 | +0.05(+0.52%) |
Aug 10, 2018 | 10.22 | 10.22 | 10.17 | 10.17 | 1,059 | -0.16(-1.51%) |
Aug 09, 2018 | 10.33 | 10.33 | 10.33 | 10.33 | 658 | +0.04(+0.42%) |
Aug 08, 2018 | 10.29 | 10.29 | 10.25 | 10.29 | 51,344 | -0.03(-0.33%) |
Aug 07, 2018 | 10.32 | 10.33 | 10.31 | 10.32 | 1,391 | +0.06(+0.55%) |
Aug 06, 2018 | 10.17 | 10.26 | 10.17 | 10.26 | 13,682 | +0.12(+1.17%) |
Aug 03, 2018 | 10.17 | 10.17 | 10.11 | 10.14 | 5,652 | +0.01(+0.11%) |
Aug 02, 2018 | 10.11 | 10.13 | 10.09 | 10.13 | 1,444 | +0.17(+1.70%) |