Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.11 | 10.45 | 9.956 | 10.43 | 157,816 | +0.40(+4.02%) |
Oct 30, 2018 | 10.09 | 10.23 | 9.932 | 10.03 | 87,356 | -0.09(-0.86%) |
Oct 29, 2018 | 10.24 | 10.31 | 10.06 | 10.11 | 173,338 | -0.04(-0.39%) |
Oct 26, 2018 | 10.03 | 10.22 | 9.972 | 10.15 | 127,445 | +0.02(+0.16%) |
Oct 25, 2018 | 10.16 | 10.26 | 10.04 | 10.14 | 83,335 | +0.03(+0.31%) |
Oct 24, 2018 | 10.28 | 10.31 | 10.04 | 10.11 | 163,369 | -0.20(-1.92%) |
Oct 23, 2018 | 9.893 | 10.34 | 9.828 | 10.30 | 198,195 | +0.24(+2.43%) |
Oct 22, 2018 | 10.06 | 10.29 | 9.877 | 10.06 | 180,752 | +0.05(+0.47%) |
Oct 19, 2018 | 9.798 | 10.09 | 9.648 | 10.01 | 220,214 | +0.37(+3.85%) |
Oct 18, 2018 | 9.640 | 9.687 | 9.395 | 9.640 | 285,297 | +0.00(+0.00%) |
Oct 17, 2018 | 9.663 | 9.671 | 9.537 | 9.640 | 840,799 | -0.02(-0.16%) |
Oct 16, 2018 | 9.648 | 9.711 | 9.561 | 9.656 | 513,695 | +0.12(+1.24%) |
Oct 15, 2018 | 9.576 | 9.663 | 9.529 | 9.537 | 232,148 | -0.04(-0.41%) |
Oct 12, 2018 | 9.553 | 9.829 | 9.501 | 9.576 | 188,574 | +0.32(+3.41%) |
Oct 11, 2018 | 9.260 | 10.07 | 9.237 | 9.260 | 453,453 | +0.01(+0.09%) |
Oct 10, 2018 | 9.458 | 9.553 | 9.174 | 9.253 | 396,755 | -0.24(-2.50%) |
Oct 09, 2018 | 9.695 | 9.695 | 9.411 | 9.490 | 408,329 | -0.23(-2.36%) |
Oct 08, 2018 | 9.853 | 9.916 | 9.616 | 9.719 | 116,976 | -0.15(-1.52%) |
Oct 05, 2018 | 10.14 | 10.17 | 9.727 | 9.869 | 288,430 | -0.25(-2.50%) |
Oct 04, 2018 | 10.42 | 10.42 | 10.03 | 10.12 | 301,454 | -0.39(-3.68%) |
Oct 03, 2018 | 10.32 | 10.55 | 10.22 | 10.51 | 164,955 | +0.23(+2.23%) |
Oct 02, 2018 | 10.19 | 10.41 | 10.09 | 10.28 | 121,362 | +0.08(+0.77%) |
Oct 01, 2018 | 10.44 | 10.44 | 10.17 | 10.20 | 112,673 | -0.21(-1.97%) |
Sep 28, 2018 | 10.21 | 10.50 | 10.17 | 10.41 | 187,308 | +0.20(+1.93%) |
Sep 27, 2018 | 10.11 | 10.25 | 10.06 | 10.21 | 159,710 | +0.17(+1.65%) |
Sep 26, 2018 | 10.46 | 10.46 | 10.04 | 10.04 | 269,556 | -0.39(-3.78%) |
Sep 25, 2018 | 10.49 | 10.70 | 10.41 | 10.44 | 321,858 | -0.05(-0.45%) |
Sep 24, 2018 | 10.41 | 10.57 | 10.41 | 10.49 | 75,723 | +0.06(+0.53%) |
Sep 21, 2018 | 10.29 | 10.48 | 10.20 | 10.43 | 582,555 | +0.19(+1.85%) |
Sep 20, 2018 | 10.49 | 10.55 | 10.21 | 10.24 | 332,798 | -0.24(-2.26%) |
Sep 19, 2018 | 10.11 | 10.51 | 10.11 | 10.48 | 206,312 | +0.50(+4.99%) |
Sep 18, 2018 | 10.29 | 10.33 | 9.972 | 9.979 | 359,768 | -0.17(-1.71%) |
Sep 17, 2018 | 10.26 | 10.48 | 10.13 | 10.15 | 312,252 | +0.03(+0.31%) |
Sep 14, 2018 | 10.06 | 10.22 | 10.00 | 10.12 | 362,973 | +0.06(+0.55%) |
Sep 13, 2018 | 10.57 | 10.73 | 10.02 | 10.07 | 709,877 | -0.40(-3.85%) |
Sep 12, 2018 | 10.68 | 10.69 | 10.18 | 10.47 | 363,201 | -0.24(-2.21%) |
Sep 11, 2018 | 10.90 | 10.90 | 10.63 | 10.71 | 163,415 | -0.18(-1.67%) |
Sep 10, 2018 | 11.02 | 11.02 | 10.83 | 10.89 | 144,546 | -0.09(-0.86%) |
Sep 07, 2018 | 11.18 | 11.21 | 10.93 | 10.98 | 186,043 | -0.24(-2.11%) |
Sep 06, 2018 | 11.21 | 11.23 | 11.08 | 11.22 | 332,046 | +0.06(+0.57%) |
Sep 05, 2018 | 11.24 | 11.28 | 11.12 | 11.16 | 194,892 | -0.07(-0.63%) |
Sep 04, 2018 | 11.20 | 11.31 | 11.05 | 11.23 | 246,285 | +0.01(+0.07%) |
Aug 31, 2018 | 11.22 | 11.22 | 11.22 | 0 | +0.13(+1.21%) | |
Aug 30, 2018 | 11.13 | 11.26 | 10.98 | 11.09 | 229,930 | -0.05(-0.43%) |
Aug 29, 2018 | 10.89 | 11.22 | 10.89 | 11.13 | 350,263 | +0.28(+2.55%) |
Aug 28, 2018 | 10.94 | 10.94 | 10.62 | 10.86 | 153,474 | -0.06(-0.51%) |
Aug 27, 2018 | 10.74 | 10.94 | 10.71 | 10.91 | 133,842 | +0.17(+1.62%) |
Aug 24, 2018 | 10.65 | 10.82 | 10.65 | 10.74 | 70,114 | +0.11(+1.04%) |
Aug 23, 2018 | 10.82 | 10.94 | 10.60 | 10.63 | 107,130 | -0.13(-1.25%) |
Aug 22, 2018 | 10.77 | 10.89 | 10.69 | 10.76 | 151,492 | -0.06(-0.51%) |
Aug 21, 2018 | 11.24 | 11.38 | 10.80 | 10.82 | 207,535 | -0.45(-4.00%) |
Aug 20, 2018 | 10.97 | 11.36 | 10.94 | 11.27 | 277,809 | +0.31(+2.81%) |
Aug 17, 2018 | 10.98 | 11.15 | 10.68 | 10.96 | 348,039 | -0.25(-2.19%) |
Aug 16, 2018 | 11.97 | 11.99 | 9.877 | 11.20 | 2,623,038 | -1.17(-9.45%) |
Aug 15, 2018 | 11.92 | 12.43 | 11.51 | 12.37 | 877,753 | +0.42(+3.50%) |
Aug 14, 2018 | 11.88 | 12.17 | 11.84 | 11.95 | 133,284 | +0.10(+0.87%) |
Aug 13, 2018 | 12.05 | 12.26 | 11.79 | 11.85 | 177,645 | -0.13(-1.12%) |
Aug 10, 2018 | 11.93 | 12.03 | 11.73 | 11.99 | 154,656 | +0.00(+0.00%) |
Aug 09, 2018 | 12.00 | 12.23 | 11.94 | 11.99 | 176,786 | -0.02(-0.13%) |
Aug 08, 2018 | 12.37 | 12.41 | 11.98 | 12.00 | 252,041 | -0.55(-4.35%) |
Aug 07, 2018 | 12.48 | 12.68 | 12.41 | 12.55 | 76,402 | +0.15(+1.21%) |
Aug 06, 2018 | 12.52 | 12.52 | 12.17 | 12.40 | 100,659 | -0.19(-1.51%) |
Aug 03, 2018 | 12.55 | 12.75 | 12.44 | 12.59 | 150,732 | +0.05(+0.38%) |
Aug 02, 2018 | 12.42 | 12.64 | 12.18 | 12.54 | 131,533 | +0.10(+0.83%) |