Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.529 | 8.567 | 8.423 | 8.458 | 18,811 | -0.09(-1.05%) |
Oct 30, 2018 | 8.542 | 8.602 | 8.529 | 8.548 | 12,060 | +0.02(+0.19%) |
Oct 29, 2018 | 8.595 | 8.595 | 8.532 | 8.532 | 5,147 | -0.01(-0.07%) |
Oct 26, 2018 | 8.532 | 8.564 | 8.532 | 8.538 | 7,566 | +0.01(+0.07%) |
Oct 25, 2018 | 8.570 | 8.589 | 8.532 | 8.532 | 5,769 | +0.00(+0.00%) |
Oct 24, 2018 | 8.627 | 8.627 | 8.532 | 8.532 | 16,300 | -0.10(-1.11%) |
Oct 23, 2018 | 8.684 | 8.717 | 8.532 | 8.628 | 18,893 | -0.24(-2.68%) |
Oct 22, 2018 | 8.805 | 8.893 | 8.805 | 8.865 | 4,283 | +0.07(+0.83%) |
Oct 19, 2018 | 8.614 | 8.855 | 8.614 | 8.792 | 5,990 | +0.22(+2.51%) |
Oct 18, 2018 | 8.932 | 8.932 | 8.519 | 8.576 | 17,846 | -0.36(-3.98%) |
Oct 17, 2018 | 8.962 | 9.008 | 8.932 | 8.932 | 5,515 | -0.01(-0.14%) |
Oct 16, 2018 | 8.944 | 8.976 | 8.944 | 8.944 | 1,369 | +0.03(+0.33%) |
Oct 15, 2018 | 8.915 | 8.915 | 8.915 | 8.915 | 1,398 | -0.05(-0.54%) |
Oct 12, 2018 | 8.989 | 8.989 | 8.932 | 8.963 | 2,679 | +0.07(+0.79%) |
Oct 11, 2018 | 9.058 | 9.058 | 8.893 | 8.893 | 6,250 | -0.18(-1.97%) |
Oct 10, 2018 | 9.071 | 9.071 | 9.065 | 9.071 | 844 | +0.00(+0.00%) |
Oct 09, 2018 | 9.068 | 9.071 | 9.068 | 9.071 | 1,038 | -0.08(-0.84%) |
Oct 08, 2018 | 9.071 | 9.165 | 9.071 | 9.148 | 5,809 | +0.01(+0.07%) |
Oct 05, 2018 | 9.147 | 9.173 | 9.065 | 9.141 | 5,044 | +0.06(+0.63%) |
Oct 04, 2018 | 9.144 | 9.144 | 9.084 | 9.084 | 427 | +0.03(+0.28%) |
Oct 03, 2018 | 9.058 | 9.135 | 9.058 | 9.058 | 3,657 | -0.02(-0.22%) |
Oct 02, 2018 | 9.058 | 9.079 | 9.058 | 9.079 | 1,910 | -0.01(-0.09%) |
Oct 01, 2018 | 9.040 | 9.087 | 9.039 | 9.087 | 5,422 | +0.01(+0.11%) |
Sep 28, 2018 | 9.077 | 9.077 | 9.077 | 9.077 | 472 | +0.03(+0.39%) |
Sep 27, 2018 | 9.043 | 9.043 | 9.043 | 9.043 | 800 | -0.03(-0.31%) |
Sep 26, 2018 | 9.048 | 9.076 | 9.048 | 9.070 | 1,760 | +0.02(+0.25%) |
Sep 25, 2018 | 9.048 | 9.079 | 9.048 | 9.048 | 4,253 | +0.00(+0.00%) |
Sep 24, 2018 | 9.048 | 9.086 | 9.048 | 9.048 | 4,501 | +0.00(+0.00%) |
Sep 21, 2018 | 9.111 | 9.111 | 9.048 | 9.048 | 1,110 | -0.06(-0.66%) |
Sep 20, 2018 | 9.174 | 9.174 | 8.985 | 9.108 | 10,829 | +0.12(+1.37%) |
Sep 19, 2018 | 9.044 | 9.044 | 8.985 | 8.985 | 629 | +0.00(+0.00%) |
Sep 18, 2018 | 8.985 | 9.016 | 8.985 | 8.985 | 935 | -0.03(-0.35%) |
Sep 17, 2018 | 8.985 | 9.016 | 8.985 | 9.016 | 1,417 | +0.03(+0.35%) |
Sep 14, 2018 | 8.985 | 9.016 | 8.985 | 8.985 | 3,965 | -0.04(-0.49%) |
Sep 13, 2018 | 9.016 | 9.029 | 9.016 | 9.029 | 3,516 | +0.00(+0.03%) |
Sep 12, 2018 | 9.028 | 9.045 | 9.016 | 9.026 | 1,789 | -0.03(-0.39%) |
Sep 11, 2018 | 9.016 | 9.061 | 9.016 | 9.061 | 3,446 | +0.01(+0.15%) |
Sep 10, 2018 | 9.142 | 9.142 | 9.048 | 9.048 | 721 | +0.06(+0.70%) |
Sep 07, 2018 | 9.023 | 9.023 | 8.985 | 8.985 | 1,903 | -0.03(-0.35%) |
Sep 06, 2018 | 9.016 | 9.090 | 8.985 | 9.016 | 4,269 | +0.03(+0.35%) |
Sep 05, 2018 | 9.016 | 9.016 | 8.985 | 8.985 | 3,516 | -0.03(-0.35%) |
Sep 04, 2018 | 9.048 | 9.048 | 8.985 | 9.016 | 7,249 | -0.09(-1.04%) |
Aug 31, 2018 | 9.111 | 9.111 | 9.111 | 0 | -0.10(-1.12%) | |
Aug 30, 2018 | 9.234 | 9.234 | 9.214 | 9.214 | 1,086 | +0.06(+0.68%) |
Aug 29, 2018 | 9.026 | 9.246 | 9.026 | 9.152 | 15,196 | +0.07(+0.74%) |
Aug 28, 2018 | 9.183 | 9.183 | 9.085 | 9.085 | 1,603 | -0.10(-1.07%) |
Aug 27, 2018 | 9.026 | 9.183 | 9.026 | 9.183 | 9,677 | +0.05(+0.58%) |
Aug 24, 2018 | 9.115 | 9.130 | 9.084 | 9.130 | 2,552 | +0.02(+0.26%) |
Aug 23, 2018 | 9.152 | 9.214 | 9.106 | 9.106 | 4,299 | -0.08(-0.84%) |
Aug 22, 2018 | 9.171 | 9.183 | 9.058 | 9.183 | 5,826 | -0.03(-0.34%) |
Aug 21, 2018 | 9.026 | 9.214 | 9.026 | 9.214 | 8,981 | +0.20(+2.23%) |
Aug 20, 2018 | 9.089 | 9.089 | 9.014 | 9.014 | 3,182 | +0.01(+0.07%) |
Aug 17, 2018 | 8.964 | 9.008 | 8.964 | 9.008 | 1,276 | +0.11(+1.20%) |
Aug 16, 2018 | 8.901 | 8.984 | 8.901 | 8.901 | 4,414 | +0.00(+0.00%) |
Aug 15, 2018 | 9.045 | 9.045 | 8.870 | 8.901 | 1,785 | -0.16(-1.73%) |
Aug 14, 2018 | 9.026 | 9.058 | 9.026 | 9.058 | 3,541 | +0.13(+1.47%) |
Aug 13, 2018 | 8.995 | 8.998 | 8.870 | 8.926 | 5,578 | -0.07(-0.77%) |
Aug 10, 2018 | 9.058 | 9.058 | 8.964 | 8.995 | 6,540 | +0.08(+0.86%) |
Aug 09, 2018 | 8.873 | 8.918 | 8.870 | 8.918 | 8,244 | -0.01(-0.16%) |
Aug 08, 2018 | 8.964 | 8.964 | 8.870 | 8.932 | 23,010 | +0.03(+0.35%) |
Aug 07, 2018 | 8.932 | 8.964 | 8.873 | 8.901 | 10,297 | -0.06(-0.70%) |
Aug 06, 2018 | 8.995 | 9.070 | 8.936 | 8.964 | 3,547 | -0.03(-0.35%) |
Aug 03, 2018 | 8.995 | 8.995 | 8.995 | 8.995 | 638 | -0.09(-1.03%) |
Aug 02, 2018 | 8.914 | 9.089 | 8.870 | 9.089 | 10,259 | +0.13(+1.40%) |