Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.880 | 8.940 | 8.850 | 8.910 | 139,186 | +0.04(+0.45%) |
Oct 30, 2018 | 8.910 | 8.940 | 8.830 | 8.870 | 34,610 | -0.10(-1.11%) |
Oct 29, 2018 | 9.160 | 9.160 | 8.942 | 8.970 | 45,021 | -0.09(-0.99%) |
Oct 26, 2018 | 9.030 | 9.110 | 9.000 | 9.060 | 25,300 | +0.02(+0.22%) |
Oct 25, 2018 | 9.100 | 9.110 | 9.040 | 9.040 | 40,543 | -0.17(-1.85%) |
Oct 24, 2018 | 9.240 | 9.280 | 9.210 | 9.210 | 44,931 | -0.10(-1.05%) |
Oct 23, 2018 | 9.220 | 9.326 | 9.180 | 9.308 | 32,294 | +0.16(+1.73%) |
Oct 22, 2018 | 9.000 | 9.150 | 8.980 | 9.150 | 42,936 | +0.25(+2.81%) |
Oct 19, 2018 | 8.880 | 8.950 | 8.880 | 8.900 | 10,600 | +0.04(+0.45%) |
Oct 18, 2018 | 8.840 | 8.890 | 8.804 | 8.860 | 14,486 | +0.01(+0.11%) |
Oct 17, 2018 | 8.850 | 8.899 | 8.850 | 8.850 | 24,755 | -0.02(-0.23%) |
Oct 16, 2018 | 8.960 | 8.960 | 8.870 | 8.870 | 20,604 | -0.10(-1.11%) |
Oct 15, 2018 | 8.920 | 8.970 | 8.885 | 8.970 | 13,078 | +0.18(+2.05%) |
Oct 12, 2018 | 8.900 | 8.900 | 8.790 | 8.790 | 11,100 | -0.08(-0.90%) |
Oct 11, 2018 | 8.840 | 8.970 | 8.830 | 8.870 | 36,428 | +0.12(+1.37%) |
Oct 10, 2018 | 8.780 | 8.840 | 8.730 | 8.750 | 49,845 | -0.03(-0.39%) |
Oct 09, 2018 | 8.780 | 8.800 | 8.760 | 8.784 | 13,465 | -0.02(-0.18%) |
Oct 08, 2018 | 8.680 | 8.820 | 8.680 | 8.800 | 20,792 | +0.02(+0.23%) |
Oct 05, 2018 | 8.690 | 8.820 | 8.690 | 8.780 | 23,500 | +0.04(+0.46%) |
Oct 04, 2018 | 8.750 | 8.765 | 8.690 | 8.740 | 16,241 | +0.02(+0.23%) |
Oct 03, 2018 | 8.630 | 8.800 | 8.630 | 8.720 | 14,299 | +0.03(+0.35%) |
Oct 02, 2018 | 8.730 | 8.760 | 8.690 | 8.690 | 10,402 | -0.02(-0.23%) |
Oct 01, 2018 | 8.760 | 8.770 | 8.679 | 8.710 | 8,332 | -0.07(-0.80%) |
Sep 28, 2018 | 8.830 | 8.900 | 8.780 | 8.780 | 12,300 | -0.04(-0.45%) |
Sep 27, 2018 | 8.750 | 8.840 | 8.726 | 8.820 | 24,158 | +0.01(+0.11%) |
Sep 26, 2018 | 8.760 | 8.820 | 8.760 | 8.810 | 19,724 | +0.06(+0.68%) |
Sep 25, 2018 | 8.790 | 8.800 | 8.750 | 8.750 | 39,822 | +0.00(+0.00%) |
Sep 24, 2018 | 8.740 | 8.770 | 8.730 | 8.750 | 12,709 | +0.04(+0.46%) |
Sep 21, 2018 | 8.660 | 8.710 | 8.630 | 8.710 | 38,600 | -0.01(-0.11%) |
Sep 20, 2018 | 8.650 | 8.720 | 8.650 | 8.720 | 61,799 | +0.15(+1.75%) |
Sep 19, 2018 | 8.460 | 8.590 | 8.460 | 8.570 | 72,710 | +0.20(+2.39%) |
Sep 18, 2018 | 8.290 | 8.380 | 8.290 | 8.370 | 73,138 | +0.20(+2.45%) |
Sep 17, 2018 | 8.140 | 8.180 | 8.140 | 8.170 | 45,573 | +0.07(+0.86%) |
Sep 14, 2018 | 8.150 | 8.200 | 8.100 | 8.100 | 43,000 | -0.05(-0.61%) |
Sep 13, 2018 | 8.080 | 8.150 | 8.080 | 8.150 | 104,141 | +0.06(+0.74%) |
Sep 12, 2018 | 8.070 | 8.120 | 8.070 | 8.090 | 56,738 | +0.03(+0.37%) |
Sep 11, 2018 | 8.050 | 8.090 | 8.030 | 8.060 | 97,674 | -0.04(-0.54%) |
Sep 10, 2018 | 8.200 | 8.249 | 8.080 | 8.104 | 25,443 | +0.00(+0.05%) |
Sep 07, 2018 | 8.090 | 8.180 | 8.090 | 8.100 | 34,600 | +0.02(+0.19%) |
Sep 06, 2018 | 8.100 | 8.170 | 8.067 | 8.084 | 38,595 | -0.01(-0.07%) |
Sep 05, 2018 | 8.150 | 8.158 | 8.060 | 8.090 | 5,052 | +0.00(+0.00%) |
Sep 04, 2018 | 7.930 | 8.140 | 7.917 | 8.090 | 39,831 | -0.03(-0.37%) |
Aug 31, 2018 | 8.120 | 8.120 | 8.120 | 0 | +0.07(+0.87%) | |
Aug 30, 2018 | 8.050 | 8.080 | 8.000 | 8.050 | 20,950 | +0.03(+0.37%) |
Aug 29, 2018 | 7.940 | 8.028 | 7.940 | 8.020 | 13,244 | +0.16(+2.04%) |
Aug 28, 2018 | 7.980 | 7.980 | 7.860 | 7.860 | 8,405 | -0.12(-1.50%) |
Aug 27, 2018 | 7.930 | 7.980 | 7.930 | 7.980 | 17,735 | +0.10(+1.27%) |
Aug 24, 2018 | 7.860 | 7.900 | 7.850 | 7.880 | 14,800 | +0.18(+2.34%) |
Aug 23, 2018 | 7.730 | 7.750 | 7.700 | 7.700 | 10,479 | -0.13(-1.61%) |
Aug 22, 2018 | 7.790 | 7.841 | 7.790 | 7.826 | 5,871 | +0.06(+0.81%) |
Aug 21, 2018 | 7.770 | 7.800 | 7.750 | 7.763 | 22,948 | +0.01(+0.17%) |
Aug 20, 2018 | 7.710 | 7.820 | 7.710 | 7.750 | 51,938 | +0.01(+0.13%) |
Aug 17, 2018 | 7.600 | 7.745 | 7.600 | 7.740 | 22,200 | +0.16(+2.11%) |
Aug 16, 2018 | 7.550 | 7.720 | 7.550 | 7.580 | 44,399 | +0.29(+3.98%) |
Aug 15, 2018 | 7.420 | 7.420 | 7.210 | 7.290 | 62,407 | -0.41(-5.32%) |
Aug 14, 2018 | 7.660 | 7.710 | 7.660 | 7.700 | 12,871 | +0.03(+0.39%) |
Aug 13, 2018 | 7.820 | 7.820 | 7.650 | 7.670 | 18,731 | -0.21(-2.66%) |
Aug 10, 2018 | 7.890 | 7.910 | 7.870 | 7.880 | 16,100 | +0.02(+0.25%) |
Aug 09, 2018 | 7.810 | 7.860 | 7.790 | 7.860 | 22,594 | +0.05(+0.64%) |
Aug 08, 2018 | 7.800 | 7.814 | 7.740 | 7.810 | 31,868 | -0.03(-0.38%) |
Aug 07, 2018 | 7.860 | 7.936 | 7.840 | 7.840 | 16,913 | +0.02(+0.26%) |
Aug 06, 2018 | 7.850 | 7.860 | 7.810 | 7.820 | 10,218 | -0.07(-0.95%) |
Aug 03, 2018 | 7.910 | 7.960 | 7.890 | 7.895 | 8,300 | -0.01(-0.06%) |
Aug 02, 2018 | 7.950 | 7.960 | 7.884 | 7.900 | 16,865 | +0.02(+0.25%) |