Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.170 | 8.170 | 7.564 | 7.587 | 10,886 | -0.22(-2.77%) |
Oct 30, 2018 | 7.619 | 8.190 | 7.619 | 7.803 | 4,898 | +0.09(+1.19%) |
Oct 29, 2018 | 7.665 | 8.115 | 7.647 | 7.711 | 7,304 | +0.11(+1.46%) |
Oct 26, 2018 | 7.693 | 8.126 | 7.490 | 7.601 | 10,190 | -0.06(-0.84%) |
Oct 25, 2018 | 8.006 | 8.093 | 7.490 | 7.665 | 74,020 | -0.42(-5.25%) |
Oct 24, 2018 | 8.541 | 8.569 | 8.089 | 8.089 | 14,709 | -0.07(-0.90%) |
Oct 23, 2018 | 8.348 | 8.385 | 8.117 | 8.163 | 22,314 | -0.24(-2.82%) |
Oct 22, 2018 | 8.827 | 8.927 | 8.385 | 8.400 | 21,435 | -0.33(-3.83%) |
Oct 19, 2018 | 8.763 | 8.855 | 8.689 | 8.735 | 7,372 | -0.09(-1.04%) |
Oct 18, 2018 | 8.825 | 8.846 | 8.763 | 8.827 | 3,161 | +0.03(+0.31%) |
Oct 17, 2018 | 8.911 | 8.911 | 8.800 | 8.800 | 4,624 | +0.04(+0.42%) |
Oct 16, 2018 | 8.975 | 8.984 | 8.763 | 8.763 | 34,924 | -0.17(-1.86%) |
Oct 15, 2018 | 9.003 | 9.039 | 8.856 | 8.929 | 12,788 | -0.12(-1.33%) |
Oct 12, 2018 | 9.206 | 9.206 | 9.039 | 9.049 | 23,959 | -0.17(-1.80%) |
Oct 11, 2018 | 9.187 | 9.261 | 9.178 | 9.215 | 5,894 | +0.05(+0.50%) |
Oct 10, 2018 | 9.274 | 9.316 | 9.169 | 9.169 | 18,524 | -0.12(-1.29%) |
Oct 09, 2018 | 9.252 | 9.298 | 9.178 | 9.289 | 15,423 | -0.01(-0.10%) |
Oct 08, 2018 | 9.261 | 9.298 | 9.261 | 9.298 | 888 | +0.03(+0.30%) |
Oct 05, 2018 | 9.261 | 9.316 | 9.224 | 9.270 | 5,854 | -0.10(-1.07%) |
Oct 04, 2018 | 9.436 | 9.436 | 9.261 | 9.371 | 3,320 | +0.06(+0.68%) |
Oct 03, 2018 | 9.316 | 9.408 | 9.261 | 9.307 | 13,389 | -0.05(-0.49%) |
Oct 02, 2018 | 9.372 | 9.419 | 9.353 | 9.353 | 10,367 | -0.06(-0.63%) |
Oct 01, 2018 | 9.436 | 9.501 | 9.362 | 9.412 | 3,390 | -0.04(-0.45%) |
Sep 28, 2018 | 9.510 | 9.510 | 9.427 | 9.455 | 1,626 | +0.03(+0.29%) |
Sep 27, 2018 | 9.408 | 9.491 | 9.408 | 9.427 | 1,977 | +0.04(+0.39%) |
Sep 26, 2018 | 9.510 | 9.510 | 9.362 | 9.390 | 12,610 | -0.11(-1.14%) |
Sep 25, 2018 | 9.547 | 9.621 | 9.418 | 9.498 | 10,659 | -0.04(-0.46%) |
Sep 24, 2018 | 9.482 | 9.584 | 9.467 | 9.542 | 5,284 | -0.00(-0.05%) |
Sep 21, 2018 | 9.501 | 9.547 | 9.408 | 9.547 | 5,420 | -0.05(-0.48%) |
Sep 20, 2018 | 9.316 | 9.621 | 9.316 | 9.593 | 9,830 | +0.23(+2.46%) |
Sep 19, 2018 | 9.362 | 9.501 | 9.316 | 9.362 | 10,795 | +0.00(+0.00%) |
Sep 18, 2018 | 9.390 | 9.501 | 9.362 | 9.362 | 2,672 | -0.09(-0.98%) |
Sep 17, 2018 | 9.399 | 9.566 | 9.362 | 9.455 | 11,363 | +0.00(+0.00%) |
Sep 14, 2018 | 9.676 | 9.676 | 9.455 | 9.455 | 6,613 | -0.21(-2.19%) |
Sep 13, 2018 | 9.547 | 9.676 | 9.501 | 9.667 | 3,063 | -0.01(-0.10%) |
Sep 12, 2018 | 9.621 | 9.676 | 9.556 | 9.676 | 2,766 | +0.12(+1.25%) |
Sep 11, 2018 | 9.572 | 9.610 | 9.547 | 9.556 | 4,462 | -0.03(-0.31%) |
Sep 10, 2018 | 9.556 | 9.685 | 9.556 | 9.586 | 4,495 | -0.01(-0.08%) |
Sep 07, 2018 | 9.528 | 9.657 | 9.528 | 9.593 | 6,721 | +0.03(+0.27%) |
Sep 06, 2018 | 9.519 | 9.648 | 9.519 | 9.567 | 7,547 | +0.05(+0.58%) |
Sep 05, 2018 | 9.503 | 9.517 | 9.444 | 9.512 | 2,088 | -0.08(-0.84%) |
Sep 04, 2018 | 9.418 | 9.593 | 9.335 | 9.593 | 21,095 | +0.18(+1.96%) |
Aug 31, 2018 | 9.408 | 9.408 | 9.408 | 0 | -0.00(-0.01%) | |
Aug 30, 2018 | 9.346 | 9.467 | 9.326 | 9.409 | 8,590 | +0.08(+0.89%) |
Aug 29, 2018 | 9.354 | 9.380 | 9.299 | 9.326 | 9,311 | -0.02(-0.20%) |
Aug 28, 2018 | 9.299 | 9.471 | 9.299 | 9.345 | 18,305 | +0.00(+0.00%) |
Aug 27, 2018 | 9.253 | 9.481 | 9.253 | 9.345 | 13,570 | +0.04(+0.39%) |
Aug 24, 2018 | 9.436 | 9.472 | 9.308 | 9.308 | 15,027 | -0.02(-0.21%) |
Aug 23, 2018 | 9.299 | 9.381 | 9.299 | 9.328 | 8,331 | +0.04(+0.40%) |
Aug 22, 2018 | 9.384 | 9.398 | 9.263 | 9.291 | 5,209 | -0.00(-0.04%) |
Aug 21, 2018 | 9.326 | 9.363 | 9.208 | 9.294 | 11,882 | +0.09(+0.94%) |
Aug 20, 2018 | 9.345 | 9.399 | 9.181 | 9.208 | 24,416 | -0.11(-1.22%) |
Aug 17, 2018 | 9.289 | 9.345 | 9.289 | 9.322 | 6,691 | +0.04(+0.41%) |
Aug 16, 2018 | 9.326 | 9.336 | 9.209 | 9.283 | 11,189 | +0.03(+0.32%) |
Aug 15, 2018 | 9.427 | 9.427 | 9.210 | 9.253 | 18,678 | -0.17(-1.84%) |
Aug 14, 2018 | 9.602 | 9.618 | 9.390 | 9.427 | 6,217 | -0.07(-0.76%) |
Aug 13, 2018 | 9.500 | 9.699 | 9.475 | 9.500 | 4,201 | -0.07(-0.71%) |
Aug 10, 2018 | 9.709 | 9.709 | 9.481 | 9.568 | 6,252 | -0.08(-0.86%) |
Aug 09, 2018 | 9.518 | 9.651 | 9.518 | 9.651 | 1,741 | +0.14(+1.50%) |
Aug 08, 2018 | 9.472 | 9.837 | 9.472 | 9.509 | 11,063 | +0.10(+1.07%) |
Aug 07, 2018 | 9.299 | 9.413 | 9.299 | 9.408 | 6,053 | +0.02(+0.19%) |
Aug 06, 2018 | 9.281 | 9.573 | 9.171 | 9.390 | 40,536 | +0.09(+0.98%) |
Aug 03, 2018 | 9.281 | 9.481 | 9.281 | 9.299 | 15,246 | +0.00(+0.00%) |
Aug 02, 2018 | 9.408 | 9.527 | 9.299 | 9.299 | 36,528 | -0.09(-0.97%) |