Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.420 | 9.475 | 9.325 | 9.364 | 3,882,113 | +0.04(+0.42%) |
Oct 30, 2018 | 9.182 | 9.348 | 9.127 | 9.325 | 3,691,552 | +0.18(+1.99%) |
Oct 29, 2018 | 9.040 | 9.253 | 8.984 | 9.143 | 4,330,911 | +0.23(+2.58%) |
Oct 26, 2018 | 8.873 | 8.976 | 8.731 | 8.913 | 3,572,429 | -0.02(-0.18%) |
Oct 25, 2018 | 8.866 | 9.008 | 8.771 | 8.929 | 3,165,248 | +0.15(+1.71%) |
Oct 24, 2018 | 8.984 | 9.036 | 8.755 | 8.778 | 5,194,948 | -0.25(-2.72%) |
Oct 23, 2018 | 9.230 | 9.396 | 8.945 | 9.024 | 6,018,322 | +0.13(+1.42%) |
Oct 22, 2018 | 9.238 | 9.293 | 8.873 | 8.897 | 5,298,237 | -0.32(-3.44%) |
Oct 19, 2018 | 9.253 | 9.380 | 9.162 | 9.214 | 2,622,662 | -0.09(-1.02%) |
Oct 18, 2018 | 9.475 | 9.511 | 9.269 | 9.309 | 3,037,102 | -0.17(-1.84%) |
Oct 17, 2018 | 9.459 | 9.602 | 9.360 | 9.483 | 4,961,852 | +0.00(+0.00%) |
Oct 16, 2018 | 9.522 | 9.522 | 9.317 | 9.483 | 2,899,508 | -0.01(-0.08%) |
Oct 15, 2018 | 9.420 | 9.570 | 9.380 | 9.491 | 3,879,212 | +0.06(+0.67%) |
Oct 12, 2018 | 9.815 | 9.855 | 9.166 | 9.428 | 5,756,970 | -0.27(-2.78%) |
Oct 11, 2018 | 9.966 | 9.986 | 9.681 | 9.697 | 4,207,277 | -0.32(-3.16%) |
Oct 10, 2018 | 10.16 | 10.27 | 9.990 | 10.01 | 2,221,312 | -0.13(-1.25%) |
Oct 09, 2018 | 10.11 | 10.22 | 10.04 | 10.14 | 2,017,825 | +0.01(+0.08%) |
Oct 08, 2018 | 10.04 | 10.19 | 10.01 | 10.13 | 1,334,298 | +0.09(+0.87%) |
Oct 05, 2018 | 10.17 | 10.17 | 9.982 | 10.04 | 2,890,108 | -0.07(-0.70%) |
Oct 04, 2018 | 10.19 | 10.33 | 10.07 | 10.12 | 2,703,012 | -0.07(-0.70%) |
Oct 03, 2018 | 10.04 | 10.25 | 9.974 | 10.19 | 3,340,743 | +0.23(+2.31%) |
Oct 02, 2018 | 9.958 | 10.05 | 9.851 | 9.958 | 2,288,837 | -0.05(-0.47%) |
Oct 01, 2018 | 10.14 | 10.15 | 9.974 | 10.01 | 1,752,948 | -0.06(-0.63%) |
Sep 28, 2018 | 10.13 | 10.20 | 10.04 | 10.07 | 2,129,965 | -0.11(-1.09%) |
Sep 27, 2018 | 10.23 | 10.30 | 10.14 | 10.18 | 3,252,181 | -0.04(-0.39%) |
Sep 26, 2018 | 10.43 | 10.44 | 10.20 | 10.22 | 3,955,464 | -0.20(-1.90%) |
Sep 25, 2018 | 10.47 | 10.47 | 10.36 | 10.42 | 2,682,229 | +0.01(+0.08%) |
Sep 24, 2018 | 10.47 | 10.50 | 10.32 | 10.41 | 5,208,728 | -0.14(-1.35%) |
Sep 21, 2018 | 10.50 | 10.62 | 10.48 | 10.55 | 9,642,831 | +0.02(+0.23%) |
Sep 20, 2018 | 10.56 | 10.62 | 10.51 | 10.53 | 2,947,451 | +0.04(+0.38%) |
Sep 19, 2018 | 10.33 | 10.55 | 10.31 | 10.49 | 2,568,600 | +0.14(+1.38%) |
Sep 18, 2018 | 10.46 | 10.46 | 10.31 | 10.35 | 2,787,256 | -0.12(-1.14%) |
Sep 17, 2018 | 10.50 | 10.54 | 10.42 | 10.46 | 2,123,489 | -0.04(-0.38%) |
Sep 14, 2018 | 10.39 | 10.55 | 10.38 | 10.50 | 2,264,383 | +0.13(+1.22%) |
Sep 13, 2018 | 10.55 | 10.57 | 10.35 | 10.38 | 2,381,312 | -0.14(-1.35%) |
Sep 12, 2018 | 10.64 | 10.64 | 10.45 | 10.52 | 1,435,801 | -0.12(-1.12%) |
Sep 11, 2018 | 10.65 | 10.73 | 10.62 | 10.64 | 1,851,590 | -0.05(-0.44%) |
Sep 10, 2018 | 10.72 | 10.76 | 10.65 | 10.69 | 2,749,782 | +0.01(+0.07%) |
Sep 07, 2018 | 10.69 | 10.69 | 10.55 | 10.68 | 1,806,428 | +0.06(+0.52%) |
Sep 06, 2018 | 10.77 | 10.79 | 10.61 | 10.62 | 2,156,583 | -0.13(-1.18%) |
Sep 05, 2018 | 10.69 | 10.78 | 10.67 | 10.75 | 2,839,883 | +0.03(+0.29%) |
Sep 04, 2018 | 10.64 | 10.75 | 10.60 | 10.72 | 2,234,639 | +0.07(+0.67%) |
Aug 31, 2018 | 10.65 | 10.65 | 10.65 | 0 | +0.07(+0.67%) | |
Aug 30, 2018 | 10.45 | 10.58 | 10.40 | 10.58 | 9,692,507 | +0.09(+0.82%) |
Aug 29, 2018 | 10.50 | 10.51 | 10.25 | 10.49 | 5,648,435 | +0.01(+0.08%) |
Aug 28, 2018 | 10.69 | 10.69 | 10.45 | 10.48 | 2,011,227 | -0.15(-1.40%) |
Aug 27, 2018 | 10.71 | 10.71 | 10.60 | 10.63 | 2,147,594 | +0.03(+0.30%) |
Aug 24, 2018 | 10.71 | 10.71 | 10.58 | 10.60 | 1,758,537 | -0.09(-0.88%) |
Aug 23, 2018 | 10.68 | 10.72 | 10.61 | 10.69 | 2,464,522 | +0.00(+0.00%) |
Aug 22, 2018 | 10.66 | 10.73 | 10.62 | 10.69 | 3,154,838 | +0.01(+0.07%) |
Aug 21, 2018 | 10.63 | 10.74 | 10.56 | 10.69 | 3,283,144 | +0.10(+0.96%) |
Aug 20, 2018 | 10.57 | 10.63 | 10.46 | 10.58 | 1,980,103 | +0.03(+0.30%) |
Aug 17, 2018 | 10.46 | 10.57 | 10.42 | 10.55 | 1,488,561 | +0.09(+0.82%) |
Aug 16, 2018 | 10.34 | 10.54 | 10.34 | 10.47 | 1,443,234 | +0.19(+1.83%) |
Aug 15, 2018 | 10.30 | 10.36 | 10.23 | 10.28 | 2,063,289 | -0.09(-0.91%) |
Aug 14, 2018 | 10.25 | 10.43 | 10.14 | 10.37 | 2,591,504 | +0.19(+1.85%) |
Aug 13, 2018 | 10.25 | 10.37 | 10.18 | 10.18 | 2,389,197 | -0.09(-0.92%) |
Aug 10, 2018 | 10.21 | 10.32 | 10.15 | 10.28 | 3,124,603 | -0.02(-0.23%) |
Aug 09, 2018 | 10.29 | 10.39 | 10.21 | 10.30 | 2,486,380 | +0.01(+0.08%) |
Aug 08, 2018 | 10.21 | 10.32 | 10.12 | 10.29 | 2,107,179 | +0.11(+1.08%) |
Aug 07, 2018 | 10.24 | 10.31 | 10.18 | 10.18 | 3,293,791 | -0.03(-0.31%) |
Aug 06, 2018 | 10.21 | 10.23 | 10.13 | 10.21 | 2,084,572 | +0.01(+0.08%) |
Aug 03, 2018 | 10.25 | 10.30 | 10.16 | 10.21 | 2,388,735 | -0.05(-0.46%) |
Aug 02, 2018 | 10.10 | 10.29 | 10.07 | 10.25 | 2,056,836 | +0.10(+1.00%) |