Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.766 | 8.878 | 8.592 | 8.819 | 26,108 | +0.11(+1.21%) |
Oct 30, 2018 | 8.702 | 8.755 | 8.438 | 8.714 | 43,718 | -0.06(-0.71%) |
Oct 29, 2018 | 9.020 | 9.020 | 8.706 | 8.776 | 72,374 | -0.19(-2.14%) |
Oct 26, 2018 | 8.805 | 9.020 | 8.758 | 8.968 | 32,799 | +0.06(+0.65%) |
Oct 25, 2018 | 8.782 | 8.930 | 8.706 | 8.910 | 23,064 | +0.17(+1.96%) |
Oct 24, 2018 | 9.009 | 9.009 | 8.738 | 8.738 | 25,650 | -0.20(-2.24%) |
Oct 23, 2018 | 8.822 | 8.962 | 8.764 | 8.939 | 30,757 | +0.06(+0.66%) |
Oct 22, 2018 | 8.834 | 8.901 | 8.810 | 8.881 | 37,981 | +0.15(+1.67%) |
Oct 19, 2018 | 8.735 | 8.875 | 8.688 | 8.735 | 31,940 | +0.00(+0.00%) |
Oct 18, 2018 | 8.648 | 8.817 | 8.636 | 8.735 | 31,294 | +0.01(+0.13%) |
Oct 17, 2018 | 8.642 | 8.723 | 8.639 | 8.723 | 28,895 | -0.11(-1.22%) |
Oct 16, 2018 | 8.648 | 8.875 | 8.648 | 8.831 | 20,046 | +0.21(+2.47%) |
Oct 15, 2018 | 8.554 | 8.642 | 8.457 | 8.619 | 19,239 | +0.20(+2.42%) |
Oct 12, 2018 | 8.508 | 8.560 | 8.287 | 8.415 | 46,708 | -0.12(-1.43%) |
Oct 11, 2018 | 8.677 | 8.688 | 8.531 | 8.537 | 21,654 | -0.05(-0.61%) |
Oct 10, 2018 | 8.653 | 8.661 | 8.589 | 8.589 | 16,729 | -0.06(-0.74%) |
Oct 09, 2018 | 8.607 | 8.741 | 8.578 | 8.653 | 13,957 | -0.01(-0.13%) |
Oct 08, 2018 | 8.741 | 8.741 | 8.572 | 8.665 | 22,518 | -0.08(-0.87%) |
Oct 05, 2018 | 8.886 | 8.886 | 8.741 | 8.741 | 20,263 | -0.08(-0.92%) |
Oct 04, 2018 | 8.863 | 8.956 | 8.785 | 8.822 | 20,601 | -0.17(-1.94%) |
Oct 03, 2018 | 8.671 | 8.997 | 8.608 | 8.997 | 34,859 | +0.29(+3.28%) |
Oct 02, 2018 | 8.712 | 8.776 | 8.586 | 8.712 | 21,226 | +0.02(+0.20%) |
Oct 01, 2018 | 8.589 | 8.758 | 8.502 | 8.694 | 18,293 | +0.10(+1.15%) |
Sep 28, 2018 | 8.694 | 8.729 | 8.595 | 8.595 | 21,637 | -0.13(-1.53%) |
Sep 27, 2018 | 8.840 | 8.840 | 8.620 | 8.729 | 27,518 | -0.20(-2.19%) |
Sep 26, 2018 | 8.745 | 8.930 | 8.624 | 8.924 | 38,136 | +0.30(+3.48%) |
Sep 25, 2018 | 8.607 | 8.701 | 8.607 | 8.624 | 22,104 | +0.04(+0.47%) |
Sep 24, 2018 | 8.301 | 8.584 | 8.301 | 8.584 | 28,502 | +0.44(+5.39%) |
Sep 21, 2018 | 8.272 | 8.272 | 6.620 | 8.145 | 173,639 | -0.38(-4.41%) |
Sep 20, 2018 | 8.624 | 8.624 | 8.468 | 8.520 | 24,520 | -0.03(-0.34%) |
Sep 19, 2018 | 8.410 | 8.549 | 8.376 | 8.549 | 27,200 | +0.16(+1.96%) |
Sep 18, 2018 | 8.376 | 8.502 | 8.376 | 8.385 | 19,959 | +0.05(+0.60%) |
Sep 17, 2018 | 8.497 | 8.585 | 8.318 | 8.335 | 12,398 | -0.16(-1.84%) |
Sep 14, 2018 | 8.526 | 8.532 | 8.381 | 8.491 | 19,908 | -0.01(-0.14%) |
Sep 13, 2018 | 8.520 | 8.617 | 8.486 | 8.503 | 12,378 | +0.05(+0.59%) |
Sep 12, 2018 | 8.381 | 8.453 | 8.381 | 8.453 | 17,964 | +0.05(+0.61%) |
Sep 11, 2018 | 8.341 | 8.428 | 8.283 | 8.402 | 11,098 | +0.01(+0.17%) |
Sep 10, 2018 | 8.329 | 8.387 | 8.266 | 8.387 | 25,585 | +0.06(+0.69%) |
Sep 07, 2018 | 8.549 | 8.549 | 8.329 | 8.329 | 37,047 | -0.19(-2.24%) |
Sep 06, 2018 | 8.659 | 8.669 | 8.457 | 8.520 | 30,796 | -0.13(-1.47%) |
Sep 05, 2018 | 8.809 | 8.813 | 8.641 | 8.647 | 14,266 | -0.14(-1.64%) |
Sep 04, 2018 | 8.930 | 8.930 | 8.790 | 8.792 | 27,900 | -0.16(-1.76%) |
Aug 31, 2018 | 8.949 | 8.949 | 8.949 | 0 | +0.01(+0.09%) | |
Aug 30, 2018 | 8.942 | 8.994 | 8.924 | 8.942 | 14,807 | +0.00(+0.05%) |
Aug 29, 2018 | 8.982 | 9.000 | 8.863 | 8.937 | 19,526 | -0.03(-0.32%) |
Aug 28, 2018 | 8.949 | 8.966 | 8.863 | 8.966 | 25,885 | +0.02(+0.26%) |
Aug 27, 2018 | 8.949 | 9.003 | 8.942 | 8.943 | 18,352 | -0.01(-0.06%) |
Aug 24, 2018 | 8.805 | 9.063 | 8.748 | 8.949 | 45,324 | +0.17(+1.89%) |
Aug 23, 2018 | 9.023 | 9.161 | 8.782 | 8.782 | 19,677 | -0.25(-2.79%) |
Aug 22, 2018 | 8.920 | 9.035 | 8.897 | 9.035 | 30,717 | +0.15(+1.74%) |
Aug 21, 2018 | 8.794 | 8.966 | 8.771 | 8.880 | 27,789 | +0.08(+0.90%) |
Aug 20, 2018 | 8.880 | 8.880 | 8.618 | 8.801 | 51,389 | -0.04(-0.51%) |
Aug 17, 2018 | 8.782 | 8.880 | 8.742 | 8.846 | 20,570 | +0.01(+0.13%) |
Aug 16, 2018 | 8.800 | 8.834 | 8.691 | 8.834 | 17,821 | +0.01(+0.07%) |
Aug 15, 2018 | 8.880 | 8.880 | 8.650 | 8.828 | 25,634 | -0.05(-0.58%) |
Aug 14, 2018 | 8.817 | 8.880 | 8.704 | 8.880 | 49,445 | +0.17(+1.91%) |
Aug 13, 2018 | 8.662 | 8.833 | 8.656 | 8.714 | 37,622 | +0.01(+0.13%) |
Aug 10, 2018 | 8.771 | 8.880 | 8.702 | 8.702 | 34,342 | -0.03(-0.39%) |
Aug 09, 2018 | 8.622 | 8.771 | 8.622 | 8.737 | 23,858 | +0.08(+0.91%) |
Aug 08, 2018 | 8.691 | 8.691 | 8.639 | 8.658 | 11,470 | -0.00(-0.05%) |
Aug 07, 2018 | 8.748 | 8.748 | 8.633 | 8.662 | 10,164 | -0.02(-0.26%) |
Aug 06, 2018 | 8.576 | 8.691 | 8.558 | 8.685 | 17,739 | +0.14(+1.64%) |
Aug 03, 2018 | 8.467 | 8.570 | 8.467 | 8.544 | 11,854 | +0.02(+0.24%) |
Aug 02, 2018 | 8.587 | 8.587 | 8.480 | 8.524 | 22,752 | +0.02(+0.20%) |