Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.935 | 10.11 | 8.937 | 9.580 | 18,344 | -0.38(-3.80%) |
Oct 30, 2018 | 9.935 | 9.979 | 9.935 | 9.958 | 2,593 | +0.02(+0.23%) |
Oct 29, 2018 | 10.15 | 10.15 | 9.935 | 9.935 | 4,533 | -0.21(-2.09%) |
Oct 26, 2018 | 10.15 | 10.15 | 10.15 | 10.15 | 115 | +0.17(+1.70%) |
Oct 25, 2018 | 9.987 | 10.29 | 9.979 | 9.979 | 1,121 | -0.01(-0.09%) |
Oct 24, 2018 | 9.990 | 10.07 | 9.987 | 9.987 | 2,911 | -0.31(-3.03%) |
Oct 23, 2018 | 10.01 | 10.30 | 9.987 | 10.30 | 2,317 | +0.23(+2.33%) |
Oct 22, 2018 | 10.08 | 10.08 | 10.07 | 10.07 | 866 | +0.03(+0.35%) |
Oct 19, 2018 | 10.03 | 10.03 | 10.03 | 10.03 | 345 | -0.05(-0.50%) |
Oct 18, 2018 | 10.08 | 10.08 | 10.08 | 10.08 | 246 | +0.06(+0.59%) |
Oct 17, 2018 | 10.08 | 10.08 | 10.02 | 10.02 | 4,151 | -0.13(-1.28%) |
Oct 16, 2018 | 10.15 | 10.15 | 10.15 | 10.15 | 492 | +0.07(+0.72%) |
Oct 15, 2018 | 10.15 | 10.24 | 10.08 | 10.08 | 3,383 | -0.06(-0.63%) |
Oct 12, 2018 | 10.28 | 10.28 | 10.14 | 10.14 | 6,108 | -0.15(-1.47%) |
Oct 11, 2018 | 10.33 | 10.40 | 10.28 | 10.30 | 20,177 | -0.12(-1.13%) |
Oct 10, 2018 | 10.50 | 10.50 | 10.41 | 10.41 | 7,540 | +0.00(+0.00%) |
Oct 09, 2018 | 10.41 | 10.59 | 10.41 | 10.41 | 5,937 | +0.00(+0.00%) |
Oct 08, 2018 | 10.59 | 10.59 | 10.41 | 10.41 | 8,643 | -0.01(-0.08%) |
Oct 05, 2018 | 10.42 | 10.42 | 10.42 | 67 | +0.00(+0.00%) | |
Oct 04, 2018 | 10.54 | 10.56 | 10.42 | 10.42 | 1,240 | -0.16(-1.56%) |
Oct 03, 2018 | 10.39 | 10.59 | 10.39 | 10.59 | 3,962 | +0.22(+2.14%) |
Oct 02, 2018 | 10.43 | 10.43 | 10.33 | 10.36 | 15,087 | -0.05(-0.46%) |
Oct 01, 2018 | 10.41 | 10.42 | 10.33 | 10.41 | 6,453 | +0.00(+0.00%) |
Sep 28, 2018 | 10.41 | 10.41 | 10.41 | 10.41 | 345 | +0.00(+0.00%) |
Sep 27, 2018 | 10.50 | 10.50 | 10.41 | 10.41 | 810 | +0.09(+0.84%) |
Sep 26, 2018 | 10.33 | 10.33 | 10.33 | 54 | +0.00(+0.00%) | |
Sep 25, 2018 | 10.33 | 10.33 | 10.33 | 10.33 | 637 | +0.00(+0.00%) |
Sep 24, 2018 | 10.33 | 10.33 | 10.33 | 10.33 | 295 | +0.00(+0.00%) |
Sep 21, 2018 | 10.33 | 10.33 | 10.33 | 10.33 | 1,498 | +0.00(+0.00%) |
Sep 20, 2018 | 10.33 | 10.33 | 10.33 | 10.33 | 288 | +0.00(+0.00%) |
Sep 19, 2018 | 10.41 | 10.70 | 10.33 | 10.33 | 4,319 | -0.09(-0.83%) |
Sep 18, 2018 | 10.41 | 10.41 | 10.41 | 74 | +0.00(+0.00%) | |
Sep 17, 2018 | 10.41 | 10.46 | 10.41 | 10.41 | 1,054 | +0.00(+0.00%) |
Sep 14, 2018 | 10.54 | 10.80 | 10.33 | 10.41 | 5,762 | -0.30(-2.83%) |
Sep 13, 2018 | 10.72 | 10.72 | 10.72 | 10.72 | 436 | -0.09(-0.80%) |
Sep 12, 2018 | 10.67 | 10.80 | 10.67 | 10.80 | 709 | +0.39(+3.75%) |
Sep 11, 2018 | 10.41 | 10.41 | 10.41 | 10.41 | 1,818 | -0.16(-1.48%) |
Sep 10, 2018 | 10.74 | 10.74 | 10.57 | 10.57 | 504 | -0.23(-2.17%) |
Sep 07, 2018 | 10.59 | 10.80 | 10.45 | 10.80 | 6,223 | +0.13(+1.22%) |
Sep 06, 2018 | 10.75 | 10.75 | 10.54 | 10.67 | 36,884 | +0.13(+1.23%) |
Sep 05, 2018 | 10.67 | 10.67 | 10.54 | 10.54 | 943 | -0.30(-2.80%) |
Sep 04, 2018 | 10.67 | 10.85 | 10.67 | 10.85 | 1,794 | +0.09(+0.81%) |
Aug 31, 2018 | 10.76 | 10.76 | 10.76 | 0 | +0.29(+2.82%) | |
Aug 30, 2018 | 10.46 | 10.46 | 10.46 | 41 | +0.00(+0.00%) | |
Aug 29, 2018 | 10.41 | 10.46 | 10.41 | 10.46 | 2,558 | -0.01(-0.08%) |
Aug 28, 2018 | 10.47 | 10.47 | 10.47 | 10.47 | 702 | +0.06(+0.58%) |
Aug 27, 2018 | 10.76 | 10.76 | 10.41 | 10.41 | 1,202 | +0.00(+0.00%) |
Aug 24, 2018 | 10.33 | 10.41 | 10.33 | 10.41 | 3,803 | -0.26(-2.44%) |
Aug 23, 2018 | 10.33 | 10.67 | 10.33 | 10.67 | 3,926 | +0.13(+1.23%) |
Aug 22, 2018 | 10.54 | 10.54 | 10.48 | 10.54 | 5,769 | +0.22(+2.10%) |
Aug 21, 2018 | 10.50 | 10.54 | 10.33 | 10.33 | 3,432 | -0.02(-0.21%) |
Aug 20, 2018 | 10.33 | 10.37 | 10.33 | 10.35 | 2,021 | -0.02(-0.21%) |
Aug 17, 2018 | 10.37 | 10.37 | 10.37 | 10.37 | 230 | -0.09(-0.83%) |
Aug 16, 2018 | 10.59 | 10.59 | 10.33 | 10.46 | 3,211 | +0.13(+1.26%) |
Aug 15, 2018 | 10.33 | 10.33 | 10.33 | 10.33 | 1,373 | +0.00(+0.00%) |
Aug 14, 2018 | 10.33 | 10.33 | 10.33 | 16 | +0.00(+0.00%) | |
Aug 13, 2018 | 10.33 | 10.37 | 10.33 | 10.33 | 3,932 | -0.21(-1.98%) |
Aug 10, 2018 | 10.44 | 10.53 | 10.44 | 10.53 | 462 | +0.02(+0.20%) |
Aug 09, 2018 | 10.53 | 10.53 | 10.51 | 10.51 | 1,505 | -0.03(-0.29%) |
Aug 08, 2018 | 10.54 | 10.54 | 10.54 | 151 | +0.00(+0.00%) | |
Aug 07, 2018 | 10.28 | 10.54 | 10.28 | 10.54 | 4,421 | +0.22(+2.09%) |
Aug 06, 2018 | 10.33 | 10.33 | 10.33 | 10.33 | 311 | -0.04(-0.42%) |
Aug 03, 2018 | 10.54 | 10.54 | 10.37 | 10.37 | 9,026 | +0.00(+0.00%) |
Aug 02, 2018 | 10.37 | 10.37 | 10.37 | 10.37 | 1,991 | -0.06(-0.58%) |