Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.458 | 8.484 | 8.452 | 8.465 | 369,353 | +0.01(+0.07%) |
Oct 30, 2018 | 8.490 | 8.517 | 8.446 | 8.458 | 363,768 | -0.08(-0.96%) |
Oct 29, 2018 | 8.547 | 8.584 | 8.528 | 8.540 | 225,315 | +0.01(+0.15%) |
Oct 26, 2018 | 8.547 | 8.566 | 8.521 | 8.528 | 234,975 | -0.03(-0.37%) |
Oct 25, 2018 | 8.572 | 8.584 | 8.547 | 8.559 | 186,583 | +0.01(+0.07%) |
Oct 24, 2018 | 8.591 | 8.603 | 8.547 | 8.553 | 169,802 | -0.03(-0.37%) |
Oct 23, 2018 | 8.559 | 8.597 | 8.547 | 8.584 | 204,236 | +0.00(+0.00%) |
Oct 22, 2018 | 8.603 | 8.619 | 8.584 | 8.584 | 174,494 | -0.03(-0.29%) |
Oct 19, 2018 | 8.653 | 8.660 | 8.609 | 8.609 | 209,869 | -0.06(-0.72%) |
Oct 18, 2018 | 8.660 | 8.685 | 8.628 | 8.672 | 263,209 | +0.00(+0.00%) |
Oct 17, 2018 | 8.678 | 8.697 | 8.660 | 8.672 | 125,047 | +0.00(+0.00%) |
Oct 16, 2018 | 8.597 | 8.691 | 8.591 | 8.672 | 283,502 | +0.08(+0.88%) |
Oct 15, 2018 | 8.547 | 8.609 | 8.522 | 8.597 | 269,443 | +0.06(+0.73%) |
Oct 12, 2018 | 8.609 | 8.628 | 8.503 | 8.534 | 434,729 | -0.04(-0.51%) |
Oct 11, 2018 | 8.616 | 8.653 | 8.572 | 8.578 | 312,764 | -0.07(-0.80%) |
Oct 10, 2018 | 8.678 | 8.691 | 8.622 | 8.647 | 443,811 | -0.03(-0.29%) |
Oct 09, 2018 | 8.704 | 8.729 | 8.672 | 8.672 | 197,817 | -0.03(-0.36%) |
Oct 08, 2018 | 8.741 | 8.747 | 8.641 | 8.704 | 307,500 | -0.06(-0.72%) |
Oct 05, 2018 | 8.798 | 8.835 | 8.766 | 8.766 | 329,954 | -0.09(-0.99%) |
Oct 04, 2018 | 8.841 | 8.854 | 8.785 | 8.854 | 246,089 | +0.01(+0.07%) |
Oct 03, 2018 | 8.848 | 8.873 | 8.835 | 8.848 | 121,834 | +0.00(+0.00%) |
Oct 02, 2018 | 8.848 | 8.879 | 8.835 | 8.848 | 173,022 | +0.00(+0.00%) |
Oct 01, 2018 | 8.835 | 8.860 | 8.816 | 8.848 | 154,309 | +0.03(+0.36%) |
Sep 28, 2018 | 8.829 | 8.835 | 8.791 | 8.816 | 349,569 | -0.01(-0.07%) |
Sep 27, 2018 | 8.791 | 8.835 | 8.791 | 8.823 | 192,253 | +0.03(+0.36%) |
Sep 26, 2018 | 8.791 | 8.823 | 8.791 | 8.791 | 196,019 | +0.01(+0.07%) |
Sep 25, 2018 | 8.804 | 8.835 | 8.785 | 8.785 | 199,479 | -0.03(-0.28%) |
Sep 24, 2018 | 8.829 | 8.835 | 8.798 | 8.810 | 142,287 | -0.02(-0.21%) |
Sep 21, 2018 | 8.816 | 8.848 | 8.816 | 8.829 | 135,235 | +0.01(+0.14%) |
Sep 20, 2018 | 8.854 | 8.854 | 8.798 | 8.816 | 192,046 | -0.01(-0.14%) |
Sep 19, 2018 | 8.792 | 8.835 | 8.792 | 8.829 | 227,583 | +0.02(+0.28%) |
Sep 18, 2018 | 8.792 | 8.823 | 8.785 | 8.804 | 144,802 | +0.02(+0.21%) |
Sep 17, 2018 | 8.798 | 8.820 | 8.785 | 8.785 | 119,079 | -0.04(-0.42%) |
Sep 14, 2018 | 8.804 | 8.829 | 8.792 | 8.823 | 116,514 | +0.04(+0.46%) |
Sep 13, 2018 | 8.798 | 8.823 | 8.773 | 8.782 | 182,551 | -0.02(-0.18%) |
Sep 12, 2018 | 8.798 | 8.810 | 8.779 | 8.798 | 171,091 | +0.02(+0.21%) |
Sep 11, 2018 | 8.810 | 8.835 | 8.767 | 8.779 | 430,747 | -0.02(-0.21%) |
Sep 10, 2018 | 8.798 | 8.810 | 8.785 | 8.798 | 207,393 | +0.01(+0.14%) |
Sep 07, 2018 | 8.804 | 8.810 | 8.773 | 8.785 | 208,989 | -0.02(-0.21%) |
Sep 06, 2018 | 8.804 | 8.810 | 8.773 | 8.804 | 162,117 | +0.01(+0.07%) |
Sep 05, 2018 | 8.798 | 8.804 | 8.773 | 8.798 | 198,048 | +0.00(+0.00%) |
Sep 04, 2018 | 8.798 | 8.810 | 8.767 | 8.798 | 269,606 | +0.00(+0.00%) |
Aug 31, 2018 | 8.798 | 8.798 | 8.798 | 0 | +0.01(+0.07%) | |
Aug 30, 2018 | 8.823 | 8.823 | 8.785 | 8.792 | 262,499 | -0.02(-0.21%) |
Aug 29, 2018 | 8.816 | 8.854 | 8.810 | 8.810 | 165,175 | -0.01(-0.07%) |
Aug 28, 2018 | 8.841 | 8.841 | 8.810 | 8.816 | 98,760 | -0.01(-0.07%) |
Aug 27, 2018 | 8.860 | 8.860 | 8.816 | 8.823 | 128,615 | -0.01(-0.14%) |
Aug 24, 2018 | 8.873 | 8.873 | 8.829 | 8.835 | 172,127 | +0.00(+0.00%) |
Aug 23, 2018 | 8.879 | 8.879 | 8.829 | 8.835 | 131,685 | -0.02(-0.28%) |
Aug 22, 2018 | 8.866 | 8.866 | 8.842 | 8.860 | 89,926 | -0.00(-0.00%) |
Aug 21, 2018 | 8.848 | 8.879 | 8.835 | 8.860 | 221,424 | +0.01(+0.14%) |
Aug 20, 2018 | 8.873 | 8.873 | 8.842 | 8.848 | 113,951 | +0.00(+0.00%) |
Aug 17, 2018 | 8.873 | 8.885 | 8.848 | 8.848 | 91,319 | -0.01(-0.14%) |
Aug 16, 2018 | 8.810 | 8.866 | 8.810 | 8.860 | 186,476 | +0.06(+0.63%) |
Aug 15, 2018 | 8.792 | 8.829 | 8.767 | 8.804 | 199,380 | +0.01(+0.14%) |
Aug 14, 2018 | 8.798 | 8.810 | 8.790 | 8.792 | 153,345 | +0.00(+0.00%) |
Aug 13, 2018 | 8.773 | 8.792 | 8.755 | 8.792 | 167,936 | +0.02(+0.21%) |
Aug 10, 2018 | 8.742 | 8.792 | 8.742 | 8.773 | 150,589 | +0.01(+0.14%) |
Aug 09, 2018 | 8.767 | 8.804 | 8.761 | 8.761 | 311,726 | -0.01(-0.07%) |
Aug 08, 2018 | 8.810 | 8.829 | 8.742 | 8.767 | 329,819 | -0.04(-0.49%) |
Aug 07, 2018 | 8.860 | 8.873 | 8.798 | 8.810 | 167,139 | -0.05(-0.56%) |
Aug 06, 2018 | 8.842 | 8.874 | 8.842 | 8.860 | 193,965 | +0.02(+0.21%) |
Aug 03, 2018 | 8.854 | 8.873 | 8.835 | 8.842 | 241,587 | -0.02(-0.28%) |
Aug 02, 2018 | 8.829 | 8.873 | 8.829 | 8.866 | 95,394 | +0.05(+0.56%) |