Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.61 | 10.61 | 10.07 | 10.15 | 600 | +0.13(+1.30%) |
Oct 30, 2018 | 9.000 | 10.40 | 9.000 | 10.02 | 5,600 | -0.23(-2.24%) |
Oct 29, 2018 | 9.539 | 10.41 | 9.539 | 10.25 | 4,837 | +0.00(+0.00%) |
Oct 26, 2018 | 10.30 | 10.30 | 10.25 | 10.25 | 300 | -0.05(-0.49%) |
Oct 25, 2018 | 10.30 | 10.60 | 10.00 | 10.30 | 1,150 | -0.20(-1.90%) |
Oct 24, 2018 | 9.950 | 10.50 | 9.950 | 10.50 | 3,775 | -0.10(-0.94%) |
Oct 23, 2018 | 10.10 | 10.70 | 9.500 | 10.60 | 7,584 | -0.24(-2.22%) |
Oct 22, 2018 | 10.40 | 10.96 | 10.00 | 10.84 | 4,220 | +0.73(+7.23%) |
Oct 19, 2018 | 9.530 | 10.47 | 9.530 | 10.11 | 300 | -0.09(-0.88%) |
Oct 18, 2018 | 9.940 | 10.50 | 9.940 | 10.20 | 1,067 | -0.28(-2.67%) |
Oct 17, 2018 | 10.10 | 10.50 | 10.00 | 10.48 | 1,457 | -0.02(-0.19%) |
Oct 16, 2018 | 10.50 | 10.50 | 10.50 | 9 | +0.00(+0.00%) | |
Oct 15, 2018 | 10.50 | 10.50 | 10.50 | 0 | +0.01(+0.10%) | |
Oct 12, 2018 | 9.980 | 10.49 | 9.980 | 10.49 | 300 | +0.10(+0.96%) |
Oct 11, 2018 | 9.270 | 10.39 | 9.270 | 10.39 | 2,103 | +0.09(+0.87%) |
Oct 10, 2018 | 10.00 | 10.48 | 10.00 | 10.30 | 468 | -0.20(-1.90%) |
Oct 09, 2018 | 10.40 | 10.60 | 10.40 | 10.50 | 2,150 | +0.00(+0.00%) |
Oct 08, 2018 | 9.505 | 10.50 | 9.505 | 10.50 | 5,800 | +0.01(+0.10%) |
Oct 05, 2018 | 10.49 | 10.49 | 10.49 | 22 | +0.00(+0.00%) | |
Oct 04, 2018 | 10.03 | 10.49 | 10.03 | 10.49 | 224 | +0.09(+0.87%) |
Oct 03, 2018 | 10.00 | 10.48 | 10.00 | 10.40 | 1,621 | +0.40(+4.00%) |
Oct 02, 2018 | 10.12 | 10.12 | 10.00 | 10.00 | 5,373 | -0.04(-0.40%) |
Oct 01, 2018 | 9.490 | 10.06 | 9.490 | 10.04 | 109,644 | +0.33(+3.40%) |
Sep 28, 2018 | 10.18 | 10.23 | 9.460 | 9.710 | 22,400 | -0.53(-5.17%) |
Sep 27, 2018 | 10.15 | 10.25 | 9.996 | 10.24 | 24,655 | +0.12(+1.23%) |
Sep 26, 2018 | 10.20 | 10.25 | 9.700 | 10.12 | 14,596 | -0.13(-1.30%) |
Sep 25, 2018 | 10.18 | 10.25 | 10.18 | 10.25 | 1,508 | -0.05(-0.50%) |
Sep 24, 2018 | 10.30 | 10.30 | 10.03 | 10.30 | 4,150 | -0.05(-0.48%) |
Sep 21, 2018 | 10.43 | 10.43 | 9.390 | 10.35 | 1,300 | -0.10(-0.96%) |
Sep 20, 2018 | 10.31 | 10.45 | 10.25 | 10.45 | 20,921 | -0.05(-0.45%) |
Sep 19, 2018 | 10.30 | 10.70 | 10.30 | 10.50 | 5,889 | -0.00(-0.02%) |
Sep 18, 2018 | 10.55 | 10.65 | 10.50 | 10.50 | 11,258 | -0.10(-0.94%) |
Sep 17, 2018 | 10.40 | 10.60 | 10.40 | 10.60 | 1,209 | +0.00(+0.00%) |
Sep 14, 2018 | 10.30 | 10.66 | 10.30 | 10.60 | 18,200 | -0.10(-0.93%) |
Sep 13, 2018 | 10.25 | 10.70 | 10.25 | 10.70 | 1,622 | +0.15(+1.42%) |
Sep 12, 2018 | 10.25 | 10.60 | 10.25 | 10.55 | 3,609 | -0.06(-0.57%) |
Sep 11, 2018 | 10.50 | 10.61 | 10.40 | 10.61 | 1,908 | +0.17(+1.60%) |
Sep 10, 2018 | 10.37 | 10.49 | 10.35 | 10.44 | 2,902 | -0.15(-1.39%) |
Sep 07, 2018 | 10.25 | 10.59 | 10.25 | 10.59 | 1,000 | +0.07(+0.69%) |
Sep 06, 2018 | 10.29 | 10.54 | 10.27 | 10.52 | 1,496 | -0.03(-0.31%) |
Sep 05, 2018 | 10.60 | 10.60 | 10.40 | 10.55 | 30,921 | -0.04(-0.38%) |
Sep 04, 2018 | 10.28 | 10.60 | 10.27 | 10.59 | 2,912 | -0.01(-0.09%) |
Aug 31, 2018 | 10.60 | 10.60 | 10.60 | 0 | -0.06(-0.56%) | |
Aug 30, 2018 | 10.70 | 10.84 | 10.66 | 10.66 | 4,096 | -0.23(-2.11%) |
Aug 29, 2018 | 10.69 | 10.89 | 10.69 | 10.89 | 2,435 | +0.16(+1.49%) |
Aug 28, 2018 | 10.73 | 10.73 | 10.73 | 24 | +0.00(+0.00%) | |
Aug 27, 2018 | 10.73 | 10.75 | 10.72 | 10.73 | 2,951 | -0.17(-1.56%) |
Aug 24, 2018 | 10.50 | 10.90 | 10.50 | 10.90 | 12,400 | +0.00(+0.00%) |
Aug 23, 2018 | 10.75 | 10.90 | 10.75 | 10.90 | 4,746 | +0.09(+0.83%) |
Aug 22, 2018 | 10.64 | 10.90 | 10.64 | 10.81 | 727 | -0.16(-1.45%) |
Aug 21, 2018 | 10.96 | 10.98 | 10.95 | 10.97 | 3,700 | +0.08(+0.75%) |
Aug 20, 2018 | 10.98 | 10.98 | 10.89 | 10.89 | 3,579 | -0.10(-0.92%) |
Aug 17, 2018 | 10.90 | 10.99 | 10.60 | 10.99 | 2,200 | +0.00(+0.00%) |
Aug 16, 2018 | 10.99 | 10.99 | 10.99 | 123 | +0.00(+0.00%) | |
Aug 15, 2018 | 10.50 | 10.99 | 10.50 | 10.99 | 10,978 | +0.00(+0.00%) |
Aug 14, 2018 | 10.77 | 10.99 | 10.77 | 10.99 | 11,934 | +0.07(+0.64%) |
Aug 13, 2018 | 10.61 | 10.94 | 10.61 | 10.92 | 5,676 | -0.05(-0.46%) |
Aug 10, 2018 | 10.95 | 10.97 | 10.65 | 10.97 | 3,600 | +0.02(+0.18%) |
Aug 09, 2018 | 10.76 | 10.99 | 10.49 | 10.95 | 21,930 | -0.10(-0.90%) |
Aug 08, 2018 | 11.00 | 11.05 | 10.65 | 11.05 | 2,394 | +0.12(+1.14%) |
Aug 07, 2018 | 11.26 | 11.26 | 10.93 | 10.93 | 8,008 | -0.23(-2.11%) |
Aug 06, 2018 | 12.99 | 12.99 | 10.99 | 11.16 | 5,612 | -0.02(-0.18%) |
Aug 03, 2018 | 11.00 | 11.18 | 10.99 | 11.18 | 9,900 | +0.00(+0.00%) |
Aug 02, 2018 | 11.01 | 11.18 | 10.99 | 11.18 | 2,328 | -0.02(-0.18%) |