Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.720 | 9.140 | 8.230 | 8.750 | 110,558 | +0.12(+1.39%) |
Oct 30, 2018 | 8.700 | 8.830 | 8.380 | 8.630 | 60,074 | -0.06(-0.69%) |
Oct 29, 2018 | 9.090 | 9.250 | 8.610 | 8.690 | 30,197 | -0.29(-3.23%) |
Oct 26, 2018 | 8.950 | 9.130 | 8.640 | 8.980 | 31,600 | -0.14(-1.54%) |
Oct 25, 2018 | 9.130 | 9.240 | 9.050 | 9.120 | 34,352 | +0.07(+0.77%) |
Oct 24, 2018 | 9.200 | 9.460 | 8.840 | 9.050 | 28,100 | -0.17(-1.84%) |
Oct 23, 2018 | 9.100 | 9.290 | 8.900 | 9.220 | 13,200 | -0.01(-0.11%) |
Oct 22, 2018 | 9.130 | 9.250 | 8.770 | 9.230 | 13,200 | +0.00(+0.00%) |
Oct 21, 2018 | 9.130 | 9.250 | 8.770 | 9.230 | 13,200 | +0.14(+1.54%) |
Oct 19, 2018 | 9.420 | 9.780 | 9.050 | 9.090 | 23,100 | -0.33(-3.50%) |
Oct 18, 2018 | 9.700 | 9.790 | 9.350 | 9.420 | 16,300 | -0.33(-3.38%) |
Oct 17, 2018 | 9.930 | 9.930 | 9.700 | 9.750 | 19,500 | -0.20(-2.01%) |
Oct 16, 2018 | 9.710 | 9.950 | 9.620 | 9.950 | 26,400 | +0.32(+3.32%) |
Oct 15, 2018 | 9.420 | 9.700 | 9.360 | 9.630 | 29,300 | +0.00(+0.00%) |
Oct 14, 2018 | 9.420 | 9.700 | 9.360 | 9.630 | 29,300 | +0.19(+2.01%) |
Oct 12, 2018 | 9.550 | 9.720 | 9.300 | 9.440 | 41,300 | +0.14(+1.51%) |
Oct 11, 2018 | 9.340 | 9.590 | 9.240 | 9.300 | 35,100 | -0.14(-1.48%) |
Oct 10, 2018 | 9.950 | 9.950 | 9.430 | 9.440 | 54,500 | -0.51(-5.13%) |
Oct 09, 2018 | 10.06 | 10.31 | 9.850 | 9.950 | 76,000 | -0.13(-1.29%) |
Oct 08, 2018 | 10.10 | 10.31 | 9.940 | 10.08 | 21,800 | +0.00(+0.00%) |
Oct 07, 2018 | 10.10 | 10.31 | 9.940 | 10.08 | 21,800 | -0.02(-0.20%) |
Oct 05, 2018 | 9.960 | 10.24 | 9.810 | 10.10 | 36,200 | +0.16(+1.61%) |
Oct 04, 2018 | 9.690 | 9.970 | 9.670 | 9.940 | 74,200 | +0.22(+2.26%) |
Oct 03, 2018 | 9.530 | 9.820 | 9.410 | 9.720 | 34,200 | +0.22(+2.32%) |
Oct 02, 2018 | 9.590 | 9.740 | 9.390 | 9.500 | 20,400 | -0.11(-1.14%) |
Oct 01, 2018 | 10.04 | 10.04 | 9.510 | 9.610 | 49,600 | +0.00(+0.00%) |
Sep 30, 2018 | 10.04 | 10.04 | 9.510 | 9.610 | 49,600 | -0.39(-3.90%) |
Sep 28, 2018 | 9.600 | 10.05 | 9.600 | 10.00 | 29,000 | +0.35(+3.63%) |
Sep 27, 2018 | 9.700 | 9.750 | 9.350 | 9.650 | 60,700 | -0.05(-0.52%) |
Sep 26, 2018 | 9.700 | 10.00 | 9.600 | 9.700 | 54,600 | +0.05(+0.52%) |
Sep 25, 2018 | 9.700 | 9.900 | 9.300 | 9.650 | 367,300 | -0.10(-1.03%) |
Sep 24, 2018 | 9.750 | 9.850 | 9.700 | 9.750 | 34,100 | +0.00(+0.00%) |
Sep 23, 2018 | 9.750 | 9.850 | 9.700 | 9.750 | 34,100 | +0.00(+0.00%) |
Sep 21, 2018 | 9.950 | 10.00 | 9.650 | 9.750 | 115,400 | -0.20(-2.01%) |
Sep 20, 2018 | 10.00 | 10.53 | 9.900 | 9.950 | 76,500 | +0.00(+0.00%) |
Sep 19, 2018 | 9.700 | 10.00 | 9.700 | 9.950 | 74,400 | +0.20(+2.05%) |
Sep 18, 2018 | 9.950 | 9.950 | 9.750 | 9.750 | 63,500 | -0.20(-2.01%) |
Sep 17, 2018 | 9.950 | 10.00 | 9.650 | 9.950 | 42,700 | +0.00(+0.00%) |
Sep 16, 2018 | 9.950 | 10.00 | 9.650 | 9.950 | 42,700 | -0.10(-1.00%) |
Sep 14, 2018 | 10.60 | 10.65 | 10.05 | 10.05 | 66,500 | -0.05(-0.50%) |
Sep 13, 2018 | 10.00 | 10.35 | 10.00 | 10.10 | 55,400 | +0.10(+1.00%) |
Sep 12, 2018 | 9.850 | 10.10 | 9.800 | 10.00 | 46,800 | +0.10(+1.01%) |
Sep 11, 2018 | 10.20 | 10.55 | 9.900 | 9.900 | 49,400 | -0.40(-3.88%) |
Sep 10, 2018 | 10.90 | 11.00 | 10.25 | 10.30 | 67,000 | +0.00(+0.00%) |
Sep 09, 2018 | 10.90 | 11.00 | 10.25 | 10.30 | 67,000 | -0.60(-5.50%) |
Sep 07, 2018 | 11.10 | 11.15 | 10.85 | 10.90 | 34,800 | -0.20(-1.80%) |
Sep 06, 2018 | 11.05 | 11.15 | 10.97 | 11.10 | 19,900 | +0.05(+0.45%) |
Sep 05, 2018 | 11.10 | 11.20 | 10.80 | 11.05 | 43,800 | -0.05(-0.45%) |
Sep 04, 2018 | 10.95 | 11.25 | 10.93 | 11.10 | 47,500 | +0.00(+0.00%) |
Sep 03, 2018 | 10.95 | 11.25 | 10.93 | 11.10 | 47,500 | +0.05(+0.45%) |
Aug 31, 2018 | 10.95 | 11.10 | 10.85 | 11.05 | 34,700 | +0.10(+0.91%) |
Aug 30, 2018 | 10.95 | 11.10 | 10.90 | 10.95 | 28,500 | +0.00(+0.00%) |
Aug 29, 2018 | 10.75 | 11.15 | 10.75 | 10.95 | 22,100 | +0.15(+1.39%) |
Aug 28, 2018 | 10.90 | 11.25 | 10.80 | 10.80 | 41,600 | -0.05(-0.46%) |
Aug 27, 2018 | 10.95 | 11.25 | 10.80 | 10.85 | 50,400 | +0.00(+0.00%) |
Aug 26, 2018 | 10.95 | 11.25 | 10.80 | 10.85 | 50,400 | -0.10(-0.91%) |
Aug 24, 2018 | 10.20 | 10.95 | 10.20 | 10.95 | 51,000 | +0.70(+6.83%) |
Aug 23, 2018 | 10.60 | 10.80 | 10.20 | 10.25 | 79,800 | -0.55(-5.09%) |
Aug 22, 2018 | 10.70 | 10.85 | 10.70 | 10.80 | 37,800 | +0.10(+0.93%) |
Aug 21, 2018 | 10.70 | 10.90 | 10.55 | 10.70 | 93,900 | +0.05(+0.47%) |
Aug 20, 2018 | 10.75 | 10.80 | 10.65 | 10.65 | 37,500 | +0.00(+0.00%) |
Aug 19, 2018 | 10.75 | 10.80 | 10.65 | 10.65 | 37,500 | -0.05(-0.47%) |
Aug 17, 2018 | 10.85 | 10.90 | 10.70 | 10.70 | 41,400 | -0.15(-1.38%) |
Aug 16, 2018 | 10.60 | 10.85 | 10.60 | 10.85 | 33,900 | +0.25(+2.36%) |
Aug 15, 2018 | 10.80 | 10.80 | 10.55 | 10.60 | 28,300 | -0.15(-1.40%) |
Aug 14, 2018 | 10.75 | 11.00 | 10.50 | 10.75 | 98,100 | -0.25(-2.27%) |
Aug 13, 2018 | 10.50 | 11.15 | 10.35 | 11.00 | 193,900 | +0.00(+0.00%) |