Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.069 | 8.125 | 8.040 | 8.125 | 119,538 | +0.03(+0.39%) |
Oct 30, 2018 | 8.083 | 8.104 | 8.083 | 8.093 | 87,527 | -0.02(-0.30%) |
Oct 29, 2018 | 8.111 | 8.125 | 8.083 | 8.118 | 132,039 | +0.04(+0.44%) |
Oct 26, 2018 | 8.090 | 8.132 | 8.083 | 8.083 | 89,246 | -0.03(-0.35%) |
Oct 25, 2018 | 8.125 | 8.130 | 8.111 | 8.111 | 55,421 | -0.02(-0.24%) |
Oct 24, 2018 | 8.132 | 8.153 | 8.125 | 8.130 | 140,792 | -0.01(-0.11%) |
Oct 23, 2018 | 8.139 | 8.174 | 8.125 | 8.139 | 68,830 | -0.01(-0.09%) |
Oct 22, 2018 | 8.196 | 8.203 | 8.139 | 8.146 | 55,243 | -0.04(-0.52%) |
Oct 19, 2018 | 8.182 | 8.189 | 8.160 | 8.189 | 44,339 | +0.01(+0.17%) |
Oct 18, 2018 | 8.132 | 8.182 | 8.132 | 8.174 | 69,624 | +0.01(+0.17%) |
Oct 17, 2018 | 8.167 | 8.176 | 8.153 | 8.160 | 90,152 | -0.01(-0.09%) |
Oct 16, 2018 | 8.153 | 8.174 | 8.153 | 8.167 | 52,578 | +0.00(+0.00%) |
Oct 15, 2018 | 8.153 | 8.167 | 8.139 | 8.167 | 440,708 | +0.02(+0.26%) |
Oct 12, 2018 | 8.153 | 8.182 | 8.125 | 8.146 | 171,975 | +0.01(+0.17%) |
Oct 11, 2018 | 8.139 | 8.203 | 8.132 | 8.132 | 182,063 | -0.06(-0.69%) |
Oct 10, 2018 | 8.224 | 8.252 | 8.189 | 8.189 | 71,515 | -0.07(-0.83%) |
Oct 09, 2018 | 8.217 | 8.266 | 8.217 | 8.257 | 69,886 | +0.02(+0.23%) |
Oct 08, 2018 | 8.217 | 8.238 | 8.210 | 8.238 | 199,048 | +0.02(+0.26%) |
Oct 05, 2018 | 8.231 | 8.259 | 8.203 | 8.217 | 350,468 | -0.01(-0.17%) |
Oct 04, 2018 | 8.266 | 8.270 | 8.231 | 8.231 | 149,362 | -0.04(-0.43%) |
Oct 03, 2018 | 8.309 | 8.351 | 8.266 | 8.266 | 131,394 | -0.04(-0.45%) |
Oct 02, 2018 | 8.324 | 8.352 | 8.303 | 8.303 | 109,371 | -0.02(-0.25%) |
Oct 01, 2018 | 8.359 | 8.359 | 8.324 | 8.324 | 86,595 | -0.04(-0.42%) |
Sep 28, 2018 | 8.331 | 8.359 | 8.331 | 8.359 | 55,849 | +0.02(+0.25%) |
Sep 27, 2018 | 8.331 | 8.359 | 8.331 | 8.338 | 38,962 | -0.01(-0.17%) |
Sep 26, 2018 | 8.345 | 8.359 | 8.331 | 8.352 | 51,474 | -0.01(-0.08%) |
Sep 25, 2018 | 8.352 | 8.373 | 8.345 | 8.359 | 67,197 | -0.01(-0.08%) |
Sep 24, 2018 | 8.359 | 8.380 | 8.352 | 8.366 | 95,223 | -0.02(-0.25%) |
Sep 21, 2018 | 8.388 | 8.388 | 8.352 | 8.388 | 136,489 | +0.01(+0.08%) |
Sep 20, 2018 | 8.359 | 8.388 | 8.352 | 8.380 | 110,599 | +0.00(+0.00%) |
Sep 19, 2018 | 8.395 | 8.395 | 8.373 | 8.380 | 29,672 | -0.01(-0.08%) |
Sep 18, 2018 | 8.373 | 8.388 | 8.352 | 8.388 | 72,008 | +0.02(+0.25%) |
Sep 17, 2018 | 8.359 | 8.388 | 8.359 | 8.366 | 87,837 | +0.01(+0.08%) |
Sep 14, 2018 | 8.352 | 8.359 | 8.331 | 8.359 | 54,282 | +0.03(+0.34%) |
Sep 13, 2018 | 8.359 | 8.362 | 8.331 | 8.331 | 47,777 | -0.02(-0.21%) |
Sep 12, 2018 | 8.366 | 8.373 | 8.345 | 8.349 | 75,898 | -0.00(-0.04%) |
Sep 11, 2018 | 8.331 | 8.352 | 8.331 | 8.352 | 76,710 | +0.02(+0.25%) |
Sep 10, 2018 | 8.310 | 8.338 | 8.310 | 8.331 | 81,313 | +0.01(+0.17%) |
Sep 07, 2018 | 8.352 | 8.359 | 8.317 | 8.317 | 82,064 | -0.04(-0.42%) |
Sep 06, 2018 | 8.373 | 8.389 | 8.338 | 8.352 | 75,627 | +0.01(+0.06%) |
Sep 05, 2018 | 8.368 | 8.390 | 8.347 | 8.347 | 94,951 | -0.03(-0.33%) |
Sep 04, 2018 | 8.424 | 8.438 | 8.375 | 8.375 | 173,759 | -0.05(-0.61%) |
Aug 31, 2018 | 8.426 | 8.426 | 8.426 | 0 | +0.02(+0.19%) | |
Aug 30, 2018 | 8.438 | 8.438 | 8.410 | 8.410 | 98,377 | +0.00(+0.00%) |
Aug 29, 2018 | 8.382 | 8.431 | 8.382 | 8.410 | 133,444 | +0.01(+0.17%) |
Aug 28, 2018 | 8.382 | 8.410 | 8.382 | 8.396 | 85,358 | +0.01(+0.08%) |
Aug 27, 2018 | 8.375 | 8.403 | 8.375 | 8.389 | 90,270 | +0.00(+0.00%) |
Aug 24, 2018 | 8.382 | 8.403 | 8.375 | 8.389 | 43,557 | +0.01(+0.17%) |
Aug 23, 2018 | 8.340 | 8.382 | 8.340 | 8.375 | 105,372 | +0.02(+0.25%) |
Aug 22, 2018 | 8.347 | 8.375 | 8.335 | 8.354 | 89,337 | -0.01(-0.08%) |
Aug 21, 2018 | 8.368 | 8.368 | 8.344 | 8.361 | 67,275 | +0.01(+0.17%) |
Aug 20, 2018 | 8.312 | 8.361 | 8.312 | 8.347 | 68,079 | +0.02(+0.25%) |
Aug 17, 2018 | 8.312 | 8.333 | 8.305 | 8.326 | 60,035 | +0.01(+0.17%) |
Aug 16, 2018 | 8.305 | 8.312 | 8.291 | 8.312 | 34,740 | +0.02(+0.25%) |
Aug 15, 2018 | 8.284 | 8.298 | 8.277 | 8.291 | 55,473 | +0.00(+0.00%) |
Aug 14, 2018 | 8.298 | 8.301 | 8.277 | 8.291 | 88,875 | +0.01(+0.08%) |
Aug 13, 2018 | 8.305 | 8.305 | 8.284 | 8.284 | 36,734 | +0.00(+0.00%) |
Aug 10, 2018 | 8.312 | 8.333 | 8.284 | 8.284 | 70,638 | -0.03(-0.34%) |
Aug 09, 2018 | 8.333 | 8.333 | 8.312 | 8.312 | 60,018 | -0.00(-0.03%) |
Aug 08, 2018 | 8.319 | 8.326 | 8.312 | 8.315 | 43,814 | -0.00(-0.02%) |
Aug 07, 2018 | 8.305 | 8.319 | 8.305 | 8.316 | 35,552 | -0.00(-0.04%) |
Aug 06, 2018 | 8.305 | 8.333 | 8.305 | 8.319 | 59,591 | +0.01(+0.17%) |
Aug 03, 2018 | 8.340 | 8.340 | 8.298 | 8.305 | 104,452 | -0.01(-0.10%) |
Aug 02, 2018 | 8.272 | 8.321 | 8.272 | 8.314 | 96,413 | +0.02(+0.25%) |