Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.840 | 8.865 | 8.770 | 8.776 | 414,119 | -0.06(-0.72%) |
Oct 30, 2018 | 8.853 | 8.891 | 8.789 | 8.840 | 299,072 | -0.08(-0.86%) |
Oct 29, 2018 | 8.929 | 8.942 | 8.910 | 8.917 | 108,628 | +0.04(+0.43%) |
Oct 26, 2018 | 8.897 | 8.942 | 8.866 | 8.878 | 143,253 | -0.05(-0.57%) |
Oct 25, 2018 | 8.949 | 8.951 | 8.923 | 8.929 | 113,466 | -0.04(-0.43%) |
Oct 24, 2018 | 8.961 | 8.987 | 8.917 | 8.968 | 156,305 | +0.03(+0.36%) |
Oct 23, 2018 | 8.904 | 8.942 | 8.904 | 8.936 | 108,938 | -0.03(-0.38%) |
Oct 22, 2018 | 8.982 | 8.995 | 8.957 | 8.970 | 76,253 | +0.01(+0.14%) |
Oct 19, 2018 | 9.021 | 9.021 | 8.944 | 8.957 | 230,456 | -0.08(-0.84%) |
Oct 18, 2018 | 8.989 | 9.040 | 8.989 | 9.033 | 164,152 | +0.02(+0.21%) |
Oct 17, 2018 | 9.033 | 9.038 | 8.982 | 9.014 | 110,000 | -0.04(-0.42%) |
Oct 16, 2018 | 8.951 | 9.052 | 8.925 | 9.052 | 192,472 | +0.12(+1.35%) |
Oct 15, 2018 | 8.862 | 8.938 | 8.849 | 8.932 | 197,251 | +0.06(+0.64%) |
Oct 12, 2018 | 8.932 | 8.944 | 8.811 | 8.874 | 405,697 | -0.03(-0.36%) |
Oct 11, 2018 | 8.944 | 8.976 | 8.900 | 8.906 | 225,081 | -0.07(-0.78%) |
Oct 10, 2018 | 9.033 | 9.033 | 8.938 | 8.976 | 340,446 | -0.06(-0.70%) |
Oct 09, 2018 | 9.071 | 9.084 | 9.033 | 9.040 | 224,068 | -0.05(-0.56%) |
Oct 08, 2018 | 9.135 | 9.135 | 9.065 | 9.090 | 227,819 | -0.06(-0.63%) |
Oct 05, 2018 | 9.218 | 9.230 | 9.148 | 9.148 | 176,814 | -0.08(-0.83%) |
Oct 04, 2018 | 9.230 | 9.262 | 9.199 | 9.224 | 238,033 | -0.03(-0.34%) |
Oct 03, 2018 | 9.268 | 9.275 | 9.230 | 9.256 | 160,743 | -0.01(-0.07%) |
Oct 02, 2018 | 9.249 | 9.281 | 9.243 | 9.262 | 172,301 | +0.01(+0.07%) |
Oct 01, 2018 | 9.281 | 9.307 | 9.230 | 9.256 | 167,449 | -0.03(-0.27%) |
Sep 28, 2018 | 9.249 | 9.288 | 9.230 | 9.281 | 265,850 | +0.03(+0.27%) |
Sep 27, 2018 | 9.249 | 9.275 | 9.249 | 9.256 | 178,974 | -0.01(-0.07%) |
Sep 26, 2018 | 9.268 | 9.275 | 9.252 | 9.262 | 203,441 | -0.01(-0.07%) |
Sep 25, 2018 | 9.307 | 9.307 | 9.262 | 9.268 | 191,462 | -0.01(-0.07%) |
Sep 24, 2018 | 9.338 | 9.345 | 9.262 | 9.275 | 157,493 | -0.06(-0.61%) |
Sep 21, 2018 | 9.357 | 9.357 | 9.313 | 9.332 | 86,991 | -0.01(-0.14%) |
Sep 20, 2018 | 9.377 | 9.377 | 9.313 | 9.345 | 168,299 | -0.03(-0.29%) |
Sep 19, 2018 | 9.328 | 9.372 | 9.315 | 9.372 | 121,195 | +0.03(+0.27%) |
Sep 18, 2018 | 9.309 | 9.347 | 9.309 | 9.347 | 112,406 | +0.04(+0.48%) |
Sep 17, 2018 | 9.353 | 9.357 | 9.302 | 9.302 | 111,210 | -0.05(-0.54%) |
Sep 14, 2018 | 9.385 | 9.385 | 9.334 | 9.353 | 113,934 | -0.02(-0.20%) |
Sep 13, 2018 | 9.340 | 9.372 | 9.328 | 9.372 | 115,990 | +0.04(+0.47%) |
Sep 12, 2018 | 9.372 | 9.372 | 9.309 | 9.328 | 213,149 | -0.03(-0.34%) |
Sep 11, 2018 | 9.366 | 9.385 | 9.340 | 9.359 | 130,730 | -0.01(-0.07%) |
Sep 10, 2018 | 9.321 | 9.366 | 9.321 | 9.366 | 115,775 | +0.07(+0.75%) |
Sep 07, 2018 | 9.328 | 9.372 | 9.283 | 9.296 | 182,832 | -0.04(-0.47%) |
Sep 06, 2018 | 9.315 | 9.347 | 9.315 | 9.340 | 81,296 | +0.02(+0.20%) |
Sep 05, 2018 | 9.290 | 9.322 | 9.283 | 9.321 | 133,417 | +0.01(+0.14%) |
Sep 04, 2018 | 9.309 | 9.328 | 9.290 | 9.309 | 96,239 | -0.01(-0.07%) |
Aug 31, 2018 | 9.315 | 9.315 | 9.315 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 9.264 | 9.359 | 9.264 | 9.315 | 139,948 | -0.03(-0.27%) |
Aug 29, 2018 | 9.328 | 9.391 | 9.321 | 9.340 | 211,708 | +0.00(+0.00%) |
Aug 28, 2018 | 9.321 | 9.359 | 9.309 | 9.340 | 103,302 | +0.01(+0.07%) |
Aug 27, 2018 | 9.366 | 9.366 | 9.321 | 9.334 | 162,907 | -0.01(-0.14%) |
Aug 24, 2018 | 9.366 | 9.372 | 9.334 | 9.347 | 97,974 | -0.02(-0.20%) |
Aug 23, 2018 | 9.353 | 9.372 | 9.328 | 9.366 | 98,693 | +0.00(+0.05%) |
Aug 22, 2018 | 9.342 | 9.361 | 9.330 | 9.361 | 78,001 | +0.02(+0.20%) |
Aug 21, 2018 | 9.355 | 9.361 | 9.330 | 9.342 | 149,079 | -0.01(-0.13%) |
Aug 20, 2018 | 9.323 | 9.355 | 9.323 | 9.355 | 151,139 | +0.02(+0.20%) |
Aug 17, 2018 | 9.349 | 9.355 | 9.330 | 9.336 | 169,374 | -0.00(-0.05%) |
Aug 16, 2018 | 9.298 | 9.355 | 9.279 | 9.341 | 261,126 | +0.05(+0.59%) |
Aug 15, 2018 | 9.242 | 9.298 | 9.242 | 9.286 | 99,222 | +0.01(+0.07%) |
Aug 14, 2018 | 9.261 | 9.292 | 9.261 | 9.279 | 112,436 | +0.03(+0.27%) |
Aug 13, 2018 | 9.292 | 9.292 | 9.254 | 9.254 | 155,886 | -0.04(-0.41%) |
Aug 10, 2018 | 9.261 | 9.292 | 9.261 | 9.292 | 63,971 | +0.03(+0.31%) |
Aug 09, 2018 | 9.273 | 9.273 | 9.235 | 9.264 | 84,295 | +0.03(+0.38%) |
Aug 08, 2018 | 9.279 | 9.286 | 9.229 | 9.229 | 116,779 | -0.03(-0.27%) |
Aug 07, 2018 | 9.305 | 9.305 | 9.235 | 9.254 | 130,543 | -0.04(-0.47%) |
Aug 06, 2018 | 9.273 | 9.305 | 9.261 | 9.298 | 149,325 | +0.04(+0.48%) |
Aug 03, 2018 | 9.254 | 9.279 | 9.242 | 9.254 | 149,690 | -0.01(-0.14%) |
Aug 02, 2018 | 9.191 | 9.267 | 9.191 | 9.267 | 102,218 | +0.08(+0.82%) |