Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.586 | 8.625 | 8.480 | 8.515 | 18,685 | -0.09(-1.05%) |
Oct 30, 2018 | 8.599 | 8.660 | 8.586 | 8.605 | 11,980 | +0.02(+0.19%) |
Oct 29, 2018 | 8.653 | 8.653 | 8.589 | 8.589 | 5,112 | -0.01(-0.07%) |
Oct 26, 2018 | 8.589 | 8.621 | 8.589 | 8.596 | 7,516 | +0.01(+0.07%) |
Oct 25, 2018 | 8.628 | 8.647 | 8.589 | 8.589 | 5,731 | +0.00(+0.00%) |
Oct 24, 2018 | 8.685 | 8.685 | 8.589 | 8.589 | 16,191 | -0.10(-1.11%) |
Oct 23, 2018 | 8.743 | 8.775 | 8.589 | 8.686 | 18,766 | -0.24(-2.68%) |
Oct 22, 2018 | 8.864 | 8.954 | 8.864 | 8.925 | 4,254 | +0.07(+0.83%) |
Oct 19, 2018 | 8.673 | 8.915 | 8.673 | 8.851 | 5,950 | +0.22(+2.51%) |
Oct 18, 2018 | 8.992 | 8.992 | 8.577 | 8.634 | 17,727 | -0.36(-3.98%) |
Oct 17, 2018 | 9.023 | 9.068 | 8.992 | 8.992 | 5,478 | -0.01(-0.14%) |
Oct 16, 2018 | 9.005 | 9.037 | 9.005 | 9.005 | 1,360 | +0.03(+0.33%) |
Oct 15, 2018 | 8.975 | 8.975 | 8.975 | 8.975 | 1,388 | -0.05(-0.54%) |
Oct 12, 2018 | 9.049 | 9.049 | 8.992 | 9.024 | 2,661 | +0.07(+0.79%) |
Oct 11, 2018 | 9.120 | 9.120 | 8.953 | 8.953 | 6,208 | -0.18(-1.97%) |
Oct 10, 2018 | 9.132 | 9.132 | 9.126 | 9.132 | 839 | +0.00(+0.00%) |
Oct 09, 2018 | 9.129 | 9.132 | 9.129 | 9.132 | 1,031 | -0.08(-0.84%) |
Oct 08, 2018 | 9.132 | 9.227 | 9.132 | 9.209 | 5,770 | +0.01(+0.07%) |
Oct 05, 2018 | 9.209 | 9.234 | 9.126 | 9.203 | 5,010 | +0.06(+0.63%) |
Oct 04, 2018 | 9.206 | 9.206 | 9.145 | 9.145 | 424 | +0.03(+0.28%) |
Oct 03, 2018 | 9.120 | 9.196 | 9.120 | 9.120 | 3,632 | -0.02(-0.23%) |
Oct 02, 2018 | 9.120 | 9.140 | 9.120 | 9.140 | 1,897 | -0.01(-0.09%) |
Oct 01, 2018 | 9.101 | 9.149 | 9.100 | 9.149 | 5,386 | +0.01(+0.11%) |
Sep 28, 2018 | 9.139 | 9.139 | 9.139 | 9.139 | 469 | +0.04(+0.39%) |
Sep 27, 2018 | 9.104 | 9.104 | 9.104 | 9.104 | 795 | -0.03(-0.31%) |
Sep 26, 2018 | 9.109 | 9.138 | 9.109 | 9.132 | 1,748 | +0.02(+0.25%) |
Sep 25, 2018 | 9.109 | 9.141 | 9.109 | 9.109 | 4,225 | +0.00(+0.00%) |
Sep 24, 2018 | 9.109 | 9.147 | 9.109 | 9.109 | 4,470 | +0.00(+0.00%) |
Sep 21, 2018 | 9.172 | 9.172 | 9.109 | 9.109 | 1,102 | -0.06(-0.66%) |
Sep 20, 2018 | 9.236 | 9.236 | 9.045 | 9.169 | 10,756 | +0.12(+1.37%) |
Sep 19, 2018 | 9.105 | 9.105 | 9.045 | 9.045 | 625 | +0.00(+0.00%) |
Sep 18, 2018 | 9.045 | 9.077 | 9.045 | 9.045 | 929 | -0.03(-0.35%) |
Sep 17, 2018 | 9.045 | 9.077 | 9.045 | 9.077 | 1,408 | +0.03(+0.35%) |
Sep 14, 2018 | 9.045 | 9.077 | 9.045 | 9.045 | 3,938 | -0.04(-0.49%) |
Sep 13, 2018 | 9.077 | 9.090 | 9.077 | 9.090 | 3,492 | +0.00(+0.03%) |
Sep 12, 2018 | 9.089 | 9.106 | 9.077 | 9.087 | 1,777 | -0.04(-0.39%) |
Sep 11, 2018 | 9.077 | 9.123 | 9.077 | 9.123 | 3,423 | +0.01(+0.15%) |
Sep 10, 2018 | 9.204 | 9.204 | 9.109 | 9.109 | 716 | +0.06(+0.70%) |
Sep 07, 2018 | 9.084 | 9.084 | 9.045 | 9.045 | 1,890 | -0.03(-0.35%) |
Sep 06, 2018 | 9.077 | 9.151 | 9.045 | 9.077 | 4,240 | +0.03(+0.35%) |
Sep 05, 2018 | 9.077 | 9.077 | 9.045 | 9.045 | 3,492 | -0.03(-0.35%) |
Sep 04, 2018 | 9.109 | 9.109 | 9.045 | 9.077 | 7,201 | -0.10(-1.04%) |
Aug 31, 2018 | 9.172 | 9.172 | 9.172 | 0 | -0.10(-1.12%) | |
Aug 30, 2018 | 9.296 | 9.296 | 9.276 | 9.276 | 1,079 | +0.06(+0.68%) |
Aug 29, 2018 | 9.087 | 9.308 | 9.087 | 9.214 | 15,094 | +0.07(+0.74%) |
Aug 28, 2018 | 9.245 | 9.245 | 9.146 | 9.146 | 1,592 | -0.10(-1.07%) |
Aug 27, 2018 | 9.087 | 9.245 | 9.087 | 9.245 | 9,612 | +0.05(+0.58%) |
Aug 24, 2018 | 9.176 | 9.192 | 9.146 | 9.192 | 2,535 | +0.02(+0.26%) |
Aug 23, 2018 | 9.214 | 9.277 | 9.168 | 9.168 | 4,270 | -0.08(-0.84%) |
Aug 22, 2018 | 9.233 | 9.245 | 9.119 | 9.245 | 5,786 | -0.03(-0.34%) |
Aug 21, 2018 | 9.087 | 9.277 | 9.087 | 9.277 | 8,921 | +0.20(+2.23%) |
Aug 20, 2018 | 9.151 | 9.151 | 9.074 | 9.074 | 3,161 | +0.01(+0.07%) |
Aug 17, 2018 | 9.024 | 9.069 | 9.024 | 9.069 | 1,267 | +0.11(+1.20%) |
Aug 16, 2018 | 8.961 | 9.045 | 8.961 | 8.961 | 4,384 | +0.00(+0.00%) |
Aug 15, 2018 | 9.106 | 9.106 | 8.930 | 8.961 | 1,773 | -0.16(-1.73%) |
Aug 14, 2018 | 9.087 | 9.119 | 9.087 | 9.119 | 3,517 | +0.13(+1.47%) |
Aug 13, 2018 | 9.056 | 9.059 | 8.930 | 8.986 | 5,541 | -0.07(-0.77%) |
Aug 10, 2018 | 9.119 | 9.119 | 9.024 | 9.056 | 6,496 | +0.08(+0.86%) |
Aug 09, 2018 | 8.933 | 8.979 | 8.930 | 8.979 | 8,189 | -0.01(-0.16%) |
Aug 08, 2018 | 9.024 | 9.024 | 8.930 | 8.993 | 22,856 | +0.03(+0.35%) |
Aug 07, 2018 | 8.993 | 9.024 | 8.933 | 8.961 | 10,228 | -0.06(-0.70%) |
Aug 06, 2018 | 9.056 | 9.132 | 8.996 | 9.024 | 3,524 | -0.03(-0.35%) |
Aug 03, 2018 | 9.056 | 9.056 | 9.056 | 9.056 | 633 | -0.09(-1.03%) |
Aug 02, 2018 | 8.974 | 9.151 | 8.930 | 9.151 | 10,190 | +0.13(+1.40%) |