Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.759 | 8.815 | 8.759 | 8.790 | 49,860 | +0.05(+0.58%) |
Oct 30, 2018 | 8.771 | 8.815 | 8.740 | 8.740 | 137,868 | -0.04(-0.50%) |
Oct 29, 2018 | 8.834 | 8.866 | 8.784 | 8.784 | 81,808 | -0.04(-0.50%) |
Oct 26, 2018 | 8.903 | 8.903 | 8.803 | 8.828 | 97,241 | -0.09(-1.06%) |
Oct 25, 2018 | 9.023 | 9.023 | 8.872 | 8.922 | 300,378 | -0.06(-0.63%) |
Oct 24, 2018 | 8.979 | 9.017 | 8.979 | 8.979 | 82,377 | -0.02(-0.21%) |
Oct 23, 2018 | 8.954 | 9.067 | 8.935 | 8.998 | 114,344 | +0.04(+0.49%) |
Oct 22, 2018 | 9.035 | 9.060 | 8.954 | 8.954 | 62,707 | -0.08(-0.84%) |
Oct 19, 2018 | 9.048 | 9.092 | 9.029 | 9.029 | 111,724 | -0.02(-0.21%) |
Oct 18, 2018 | 9.098 | 9.098 | 8.929 | 9.048 | 272,533 | -0.10(-1.04%) |
Oct 17, 2018 | 9.081 | 9.143 | 9.012 | 9.143 | 245,939 | +0.04(+0.41%) |
Oct 16, 2018 | 9.012 | 9.106 | 8.999 | 9.106 | 97,788 | +0.08(+0.90%) |
Oct 15, 2018 | 9.012 | 9.031 | 8.968 | 9.024 | 102,638 | +0.00(+0.00%) |
Oct 12, 2018 | 8.962 | 9.049 | 8.956 | 9.024 | 105,038 | +0.06(+0.70%) |
Oct 11, 2018 | 8.931 | 8.987 | 8.900 | 8.962 | 156,177 | +0.03(+0.35%) |
Oct 10, 2018 | 8.968 | 8.981 | 8.900 | 8.931 | 98,886 | -0.06(-0.63%) |
Oct 09, 2018 | 8.950 | 8.987 | 8.900 | 8.987 | 102,707 | +0.09(+0.98%) |
Oct 08, 2018 | 8.906 | 8.956 | 8.887 | 8.900 | 92,192 | -0.07(-0.77%) |
Oct 05, 2018 | 9.006 | 9.018 | 8.931 | 8.968 | 169,727 | -0.04(-0.42%) |
Oct 04, 2018 | 9.062 | 9.087 | 8.988 | 9.006 | 91,116 | -0.06(-0.69%) |
Oct 03, 2018 | 9.093 | 9.143 | 9.068 | 9.068 | 60,791 | -0.02(-0.27%) |
Oct 02, 2018 | 9.106 | 9.162 | 9.093 | 9.093 | 117,228 | -0.01(-0.14%) |
Oct 01, 2018 | 9.106 | 9.112 | 9.081 | 9.106 | 83,369 | +0.02(+0.21%) |
Sep 28, 2018 | 9.081 | 9.087 | 9.049 | 9.087 | 109,682 | +0.01(+0.14%) |
Sep 27, 2018 | 9.037 | 9.074 | 9.037 | 9.074 | 184,125 | +0.04(+0.41%) |
Sep 26, 2018 | 9.024 | 9.037 | 9.006 | 9.037 | 129,024 | +0.02(+0.23%) |
Sep 25, 2018 | 9.018 | 9.024 | 9.000 | 9.017 | 79,758 | +0.00(+0.05%) |
Sep 24, 2018 | 8.987 | 9.024 | 8.987 | 9.012 | 75,656 | +0.01(+0.07%) |
Sep 21, 2018 | 9.018 | 9.031 | 8.999 | 9.006 | 36,347 | -0.01(-0.07%) |
Sep 20, 2018 | 8.981 | 9.012 | 8.962 | 9.012 | 71,636 | +0.04(+0.41%) |
Sep 19, 2018 | 8.975 | 8.975 | 8.957 | 8.975 | 53,559 | +0.01(+0.07%) |
Sep 18, 2018 | 8.969 | 8.982 | 8.938 | 8.969 | 124,030 | +0.01(+0.07%) |
Sep 17, 2018 | 8.963 | 8.975 | 8.944 | 8.963 | 204,959 | +0.00(+0.00%) |
Sep 14, 2018 | 8.951 | 8.963 | 8.913 | 8.963 | 105,041 | +0.02(+0.28%) |
Sep 13, 2018 | 8.951 | 8.963 | 8.916 | 8.938 | 175,832 | +0.00(+0.00%) |
Sep 12, 2018 | 8.870 | 8.938 | 8.870 | 8.938 | 90,941 | +0.05(+0.56%) |
Sep 11, 2018 | 8.858 | 8.901 | 8.851 | 8.889 | 64,970 | +0.04(+0.42%) |
Sep 10, 2018 | 8.833 | 8.876 | 8.833 | 8.851 | 99,123 | +0.02(+0.28%) |
Sep 07, 2018 | 8.907 | 8.907 | 8.826 | 8.826 | 156,433 | -0.07(-0.84%) |
Sep 06, 2018 | 8.913 | 8.913 | 8.882 | 8.901 | 139,537 | +0.00(+0.00%) |
Sep 05, 2018 | 8.969 | 8.969 | 8.889 | 8.901 | 194,830 | -0.04(-0.49%) |
Sep 04, 2018 | 8.988 | 8.991 | 8.944 | 8.944 | 73,867 | -0.04(-0.48%) |
Aug 31, 2018 | 8.988 | 8.988 | 8.988 | 0 | +0.03(+0.35%) | |
Aug 30, 2018 | 8.963 | 8.964 | 8.944 | 8.957 | 124,043 | +0.00(+0.00%) |
Aug 29, 2018 | 9.000 | 9.000 | 8.957 | 8.957 | 112,290 | -0.04(-0.48%) |
Aug 28, 2018 | 9.013 | 9.013 | 9.000 | 9.000 | 58,043 | -0.01(-0.14%) |
Aug 27, 2018 | 9.038 | 9.056 | 9.006 | 9.013 | 58,004 | -0.02(-0.27%) |
Aug 24, 2018 | 9.025 | 9.044 | 9.025 | 9.038 | 44,626 | +0.01(+0.07%) |
Aug 23, 2018 | 9.025 | 9.038 | 9.013 | 9.031 | 97,681 | +0.02(+0.27%) |
Aug 22, 2018 | 8.958 | 9.014 | 8.958 | 9.007 | 88,905 | +0.04(+0.41%) |
Aug 21, 2018 | 8.921 | 8.977 | 8.921 | 8.970 | 102,926 | +0.06(+0.62%) |
Aug 20, 2018 | 8.903 | 8.927 | 8.903 | 8.915 | 58,922 | +0.01(+0.14%) |
Aug 17, 2018 | 8.903 | 8.915 | 8.884 | 8.903 | 99,198 | +0.02(+0.21%) |
Aug 16, 2018 | 8.878 | 8.921 | 8.878 | 8.884 | 40,035 | +0.01(+0.14%) |
Aug 15, 2018 | 8.896 | 8.915 | 8.872 | 8.872 | 45,747 | -0.04(-0.48%) |
Aug 14, 2018 | 8.927 | 8.940 | 8.896 | 8.915 | 80,763 | -0.01(-0.07%) |
Aug 13, 2018 | 8.927 | 8.946 | 8.896 | 8.921 | 56,628 | -0.01(-0.07%) |
Aug 10, 2018 | 8.964 | 8.964 | 8.924 | 8.927 | 50,733 | -0.06(-0.62%) |
Aug 09, 2018 | 8.946 | 8.983 | 8.940 | 8.983 | 91,169 | +0.04(+0.41%) |
Aug 08, 2018 | 8.964 | 8.989 | 8.946 | 8.946 | 97,418 | -0.04(-0.48%) |
Aug 07, 2018 | 8.940 | 9.001 | 8.933 | 8.989 | 84,892 | +0.05(+0.59%) |
Aug 06, 2018 | 8.909 | 8.952 | 8.909 | 8.936 | 76,343 | +0.03(+0.38%) |
Aug 03, 2018 | 8.878 | 8.915 | 8.866 | 8.903 | 65,159 | +0.01(+0.14%) |
Aug 02, 2018 | 8.878 | 8.890 | 8.866 | 8.890 | 96,711 | +0.01(+0.14%) |