Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.159 | 8.212 | 8.070 | 8.088 | 258,593 | +0.00(+0.00%) |
Oct 30, 2018 | 7.981 | 8.123 | 7.981 | 8.088 | 148,353 | +0.07(+0.89%) |
Oct 29, 2018 | 7.910 | 8.070 | 7.910 | 8.016 | 343,204 | +0.20(+2.50%) |
Oct 26, 2018 | 7.785 | 7.874 | 7.679 | 7.821 | 1,033,938 | -0.05(-0.68%) |
Oct 25, 2018 | 7.768 | 7.936 | 7.768 | 7.874 | 379,474 | +0.07(+0.91%) |
Oct 24, 2018 | 8.052 | 8.052 | 7.785 | 7.803 | 305,936 | -0.25(-3.09%) |
Oct 23, 2018 | 8.034 | 8.159 | 7.999 | 8.052 | 226,084 | -0.04(-0.44%) |
Oct 22, 2018 | 8.105 | 8.141 | 8.088 | 8.088 | 195,409 | -0.02(-0.22%) |
Oct 19, 2018 | 8.194 | 8.256 | 8.105 | 8.105 | 111,393 | -0.09(-1.08%) |
Oct 18, 2018 | 8.176 | 8.301 | 8.176 | 8.194 | 187,369 | -0.04(-0.43%) |
Oct 17, 2018 | 8.247 | 8.283 | 8.194 | 8.230 | 307,367 | -0.04(-0.54%) |
Oct 16, 2018 | 8.283 | 8.354 | 8.265 | 8.274 | 147,715 | -0.01(-0.11%) |
Oct 15, 2018 | 8.265 | 8.354 | 8.194 | 8.283 | 434,311 | +0.00(+0.00%) |
Oct 12, 2018 | 8.443 | 8.479 | 8.265 | 8.283 | 404,168 | -0.14(-1.69%) |
Oct 11, 2018 | 8.567 | 8.585 | 8.407 | 8.425 | 368,651 | -0.16(-1.86%) |
Oct 10, 2018 | 8.710 | 8.763 | 8.567 | 8.585 | 112,236 | -0.14(-1.63%) |
Oct 09, 2018 | 8.639 | 8.754 | 8.621 | 8.727 | 154,394 | +0.07(+0.82%) |
Oct 08, 2018 | 8.763 | 8.781 | 8.621 | 8.656 | 148,117 | -0.12(-1.42%) |
Oct 05, 2018 | 8.763 | 8.799 | 8.656 | 8.781 | 215,530 | +0.00(+0.00%) |
Oct 04, 2018 | 8.870 | 8.870 | 8.745 | 8.781 | 150,773 | -0.05(-0.60%) |
Oct 03, 2018 | 8.799 | 8.905 | 8.781 | 8.834 | 200,323 | +0.02(+0.20%) |
Oct 02, 2018 | 8.799 | 8.834 | 8.763 | 8.816 | 149,412 | -0.02(-0.20%) |
Oct 01, 2018 | 8.816 | 8.905 | 8.799 | 8.834 | 148,113 | +0.02(+0.20%) |
Sep 28, 2018 | 8.852 | 8.852 | 8.772 | 8.816 | 195,670 | +0.00(+0.00%) |
Sep 27, 2018 | 8.816 | 8.870 | 8.799 | 8.816 | 162,443 | +0.02(+0.20%) |
Sep 26, 2018 | 8.834 | 8.896 | 8.799 | 8.799 | 79,439 | -0.04(-0.40%) |
Sep 25, 2018 | 8.781 | 8.887 | 8.781 | 8.834 | 97,017 | +0.02(+0.20%) |
Sep 24, 2018 | 8.887 | 8.887 | 8.799 | 8.816 | 103,339 | -0.05(-0.60%) |
Sep 21, 2018 | 8.941 | 8.941 | 8.834 | 8.870 | 218,343 | -0.05(-0.60%) |
Sep 20, 2018 | 8.905 | 9.012 | 8.763 | 8.923 | 97,437 | +0.00(+0.00%) |
Sep 19, 2018 | 8.870 | 8.958 | 8.870 | 8.923 | 143,045 | +0.07(+0.80%) |
Sep 18, 2018 | 8.994 | 8.994 | 8.834 | 8.852 | 129,097 | -0.09(-0.99%) |
Sep 17, 2018 | 8.887 | 8.976 | 8.887 | 8.941 | 156,623 | +0.02(+0.20%) |
Sep 14, 2018 | 8.887 | 8.958 | 8.825 | 8.923 | 136,035 | +0.02(+0.20%) |
Sep 13, 2018 | 8.887 | 8.941 | 8.834 | 8.905 | 169,358 | +0.10(+1.11%) |
Sep 12, 2018 | 8.842 | 8.860 | 8.720 | 8.807 | 342,745 | -0.03(-0.39%) |
Sep 11, 2018 | 8.703 | 8.860 | 8.679 | 8.842 | 183,052 | +0.12(+1.40%) |
Sep 10, 2018 | 8.650 | 8.755 | 8.650 | 8.720 | 130,990 | +0.07(+0.81%) |
Sep 07, 2018 | 8.755 | 8.790 | 8.616 | 8.650 | 172,301 | -0.14(-1.59%) |
Sep 06, 2018 | 8.807 | 8.842 | 8.773 | 8.790 | 134,406 | -0.03(-0.40%) |
Sep 05, 2018 | 8.790 | 8.825 | 8.773 | 8.825 | 206,549 | +0.03(+0.40%) |
Sep 04, 2018 | 8.877 | 8.877 | 8.790 | 8.790 | 97,652 | -0.07(-0.79%) |
Aug 31, 2018 | 8.860 | 8.860 | 8.860 | 0 | -0.02(-0.20%) | |
Aug 30, 2018 | 8.825 | 8.895 | 8.807 | 8.877 | 130,143 | +0.02(+0.20%) |
Aug 29, 2018 | 8.860 | 8.964 | 8.825 | 8.860 | 395,559 | +0.00(+0.00%) |
Aug 28, 2018 | 8.790 | 8.895 | 8.790 | 8.860 | 483,650 | +0.02(+0.20%) |
Aug 27, 2018 | 8.807 | 8.877 | 8.790 | 8.842 | 220,832 | +0.03(+0.40%) |
Aug 24, 2018 | 8.842 | 8.860 | 8.755 | 8.807 | 184,342 | +0.00(+0.00%) |
Aug 23, 2018 | 8.755 | 8.860 | 8.685 | 8.807 | 313,711 | +0.02(+0.20%) |
Aug 22, 2018 | 8.738 | 8.790 | 8.703 | 8.790 | 176,118 | +0.09(+1.00%) |
Aug 21, 2018 | 8.807 | 8.877 | 8.633 | 8.703 | 1,034,133 | +0.02(+0.20%) |
Aug 20, 2018 | 8.738 | 8.755 | 8.668 | 8.685 | 113,640 | -0.07(-0.80%) |
Aug 17, 2018 | 8.668 | 8.790 | 8.633 | 8.755 | 198,963 | +0.03(+0.40%) |
Aug 16, 2018 | 8.650 | 8.738 | 8.650 | 8.720 | 334,607 | +0.00(+0.00%) |
Aug 15, 2018 | 8.703 | 8.720 | 8.670 | 8.720 | 86,804 | +0.05(+0.60%) |
Aug 14, 2018 | 8.703 | 8.729 | 8.650 | 8.668 | 82,483 | -0.05(-0.60%) |
Aug 13, 2018 | 8.720 | 8.720 | 8.668 | 8.720 | 149,689 | +0.03(+0.40%) |
Aug 10, 2018 | 8.650 | 8.703 | 8.589 | 8.685 | 106,419 | +0.00(+0.00%) |
Aug 09, 2018 | 8.581 | 8.720 | 8.581 | 8.685 | 172,803 | +0.09(+1.01%) |
Aug 08, 2018 | 8.807 | 8.895 | 8.546 | 8.598 | 303,235 | -0.10(-1.20%) |
Aug 07, 2018 | 8.668 | 8.703 | 8.633 | 8.703 | 109,460 | +0.03(+0.40%) |
Aug 06, 2018 | 8.720 | 8.755 | 8.598 | 8.668 | 168,330 | -0.07(-0.80%) |
Aug 03, 2018 | 8.720 | 8.755 | 8.633 | 8.738 | 299,305 | +0.00(+0.00%) |
Aug 02, 2018 | 8.546 | 8.773 | 8.546 | 8.738 | 307,992 | +0.21(+2.45%) |