Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.579 | 8.657 | 8.579 | 8.657 | 189,719 | +0.19(+2.29%) |
Oct 30, 2018 | 8.418 | 8.463 | 8.365 | 8.463 | 197,149 | +0.09(+1.08%) |
Oct 29, 2018 | 8.573 | 8.573 | 8.327 | 8.372 | 157,836 | -0.16(-1.89%) |
Oct 26, 2018 | 8.547 | 8.553 | 8.360 | 8.534 | 184,513 | -0.05(-0.60%) |
Oct 25, 2018 | 8.502 | 8.624 | 8.489 | 8.586 | 63,195 | +0.13(+1.53%) |
Oct 24, 2018 | 8.728 | 8.728 | 8.431 | 8.456 | 147,841 | -0.23(-2.60%) |
Oct 23, 2018 | 8.618 | 8.747 | 8.592 | 8.683 | 73,433 | -0.12(-1.39%) |
Oct 22, 2018 | 8.876 | 8.876 | 8.760 | 8.805 | 35,110 | +0.08(+0.89%) |
Oct 19, 2018 | 8.818 | 8.851 | 8.702 | 8.728 | 49,224 | +0.05(+0.52%) |
Oct 18, 2018 | 8.773 | 8.773 | 8.644 | 8.683 | 73,989 | -0.17(-1.90%) |
Oct 17, 2018 | 8.870 | 8.918 | 8.818 | 8.851 | 67,605 | -0.06(-0.65%) |
Oct 16, 2018 | 8.844 | 8.915 | 8.831 | 8.909 | 102,395 | +0.16(+1.77%) |
Oct 15, 2018 | 8.825 | 8.844 | 8.728 | 8.754 | 52,673 | -0.15(-1.67%) |
Oct 12, 2018 | 8.799 | 8.928 | 8.799 | 8.902 | 45,354 | +0.25(+2.84%) |
Oct 11, 2018 | 8.728 | 8.792 | 8.631 | 8.657 | 144,234 | -0.16(-1.76%) |
Oct 10, 2018 | 9.031 | 9.031 | 8.799 | 8.812 | 89,445 | -0.22(-2.43%) |
Oct 09, 2018 | 8.934 | 9.057 | 8.934 | 9.031 | 53,708 | -0.03(-0.36%) |
Oct 08, 2018 | 8.993 | 9.083 | 8.993 | 9.064 | 55,525 | +0.01(+0.07%) |
Oct 05, 2018 | 9.057 | 9.090 | 9.006 | 9.057 | 92,875 | +0.00(+0.00%) |
Oct 04, 2018 | 9.206 | 9.206 | 9.055 | 9.057 | 102,592 | -0.22(-2.37%) |
Oct 03, 2018 | 9.445 | 9.445 | 9.277 | 9.277 | 66,217 | -0.11(-1.17%) |
Oct 02, 2018 | 9.425 | 9.425 | 9.341 | 9.387 | 40,201 | -0.07(-0.75%) |
Oct 01, 2018 | 9.516 | 9.540 | 9.458 | 9.458 | 74,251 | -0.01(-0.14%) |
Sep 28, 2018 | 9.484 | 9.529 | 9.464 | 9.471 | 23,992 | -0.08(-0.81%) |
Sep 27, 2018 | 9.529 | 9.567 | 9.522 | 9.548 | 25,841 | +0.03(+0.27%) |
Sep 26, 2018 | 9.445 | 9.626 | 9.445 | 9.522 | 62,203 | +0.06(+0.68%) |
Sep 25, 2018 | 9.413 | 9.464 | 9.399 | 9.458 | 39,418 | +0.07(+0.76%) |
Sep 24, 2018 | 9.354 | 9.419 | 9.335 | 9.387 | 83,171 | -0.11(-1.16%) |
Sep 21, 2018 | 9.522 | 9.561 | 9.425 | 9.497 | 199,218 | +0.02(+0.20%) |
Sep 20, 2018 | 9.367 | 9.477 | 9.367 | 9.477 | 70,571 | +0.11(+1.17%) |
Sep 19, 2018 | 9.303 | 9.400 | 9.303 | 9.367 | 28,757 | +0.10(+1.12%) |
Sep 18, 2018 | 9.212 | 9.354 | 9.205 | 9.264 | 120,082 | +0.12(+1.27%) |
Sep 17, 2018 | 9.135 | 9.238 | 9.101 | 9.148 | 253,201 | +0.03(+0.28%) |
Sep 14, 2018 | 9.245 | 9.283 | 9.122 | 9.122 | 61,917 | -0.04(-0.47%) |
Sep 13, 2018 | 9.141 | 9.277 | 9.141 | 9.165 | 82,319 | +0.10(+1.11%) |
Sep 12, 2018 | 8.928 | 9.096 | 8.928 | 9.064 | 64,932 | +0.06(+0.72%) |
Sep 11, 2018 | 8.960 | 9.012 | 8.934 | 8.999 | 74,845 | -0.01(-0.14%) |
Sep 10, 2018 | 9.090 | 9.090 | 8.967 | 9.012 | 57,922 | -0.08(-0.85%) |
Sep 07, 2018 | 9.090 | 9.141 | 9.077 | 9.090 | 24,612 | -0.03(-0.35%) |
Sep 06, 2018 | 9.161 | 9.335 | 9.073 | 9.122 | 85,435 | -0.01(-0.14%) |
Sep 05, 2018 | 9.161 | 9.161 | 9.102 | 9.135 | 100,165 | -0.09(-0.98%) |
Sep 04, 2018 | 9.258 | 9.264 | 9.225 | 9.225 | 72,611 | -0.21(-2.27%) |
Aug 31, 2018 | 9.440 | 9.440 | 9.440 | 0 | -0.01(-0.05%) | |
Aug 30, 2018 | 9.497 | 9.531 | 9.374 | 9.445 | 218,981 | -0.16(-1.62%) |
Aug 29, 2018 | 9.574 | 9.619 | 9.497 | 9.600 | 66,588 | +0.05(+0.47%) |
Aug 28, 2018 | 9.613 | 9.613 | 9.522 | 9.555 | 40,157 | +0.02(+0.20%) |
Aug 27, 2018 | 9.503 | 9.600 | 9.503 | 9.535 | 68,378 | +0.10(+1.10%) |
Aug 24, 2018 | 9.387 | 9.432 | 9.374 | 9.432 | 24,612 | +0.15(+1.60%) |
Aug 23, 2018 | 9.400 | 9.400 | 9.251 | 9.283 | 68,074 | -0.12(-1.24%) |
Aug 22, 2018 | 9.283 | 9.400 | 9.283 | 9.400 | 28,062 | +0.08(+0.90%) |
Aug 21, 2018 | 9.212 | 9.348 | 9.212 | 9.316 | 66,607 | +0.15(+1.62%) |
Aug 20, 2018 | 9.186 | 9.193 | 9.135 | 9.167 | 39,004 | +0.03(+0.28%) |
Aug 17, 2018 | 8.993 | 9.141 | 8.993 | 9.141 | 76,622 | +0.07(+0.78%) |
Aug 16, 2018 | 9.057 | 9.122 | 9.051 | 9.070 | 119,552 | +0.08(+0.86%) |
Aug 15, 2018 | 9.148 | 9.148 | 8.857 | 8.993 | 175,968 | -0.25(-2.66%) |
Aug 14, 2018 | 9.219 | 9.277 | 9.219 | 9.238 | 94,782 | +0.03(+0.35%) |
Aug 13, 2018 | 9.329 | 9.335 | 9.186 | 9.206 | 209,331 | -0.17(-1.86%) |
Aug 10, 2018 | 9.393 | 9.406 | 9.329 | 9.380 | 46,747 | -0.19(-1.99%) |
Aug 09, 2018 | 9.574 | 9.626 | 9.564 | 9.571 | 20,728 | -0.02(-0.17%) |
Aug 08, 2018 | 9.613 | 9.613 | 9.581 | 9.587 | 45,106 | +0.00(+0.00%) |
Aug 07, 2018 | 9.639 | 9.684 | 9.587 | 9.587 | 49,606 | +0.04(+0.41%) |
Aug 06, 2018 | 9.548 | 9.606 | 9.548 | 9.548 | 44,202 | -0.06(-0.61%) |
Aug 03, 2018 | 9.497 | 9.606 | 9.497 | 9.606 | 46,128 | +0.12(+1.29%) |
Aug 02, 2018 | 9.503 | 9.516 | 9.451 | 9.484 | 49,267 | -0.14(-1.41%) |