Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.626 | 8.665 | 8.520 | 8.555 | 18,598 | -0.09(-1.05%) |
Oct 30, 2018 | 8.639 | 8.700 | 8.626 | 8.646 | 11,924 | +0.02(+0.19%) |
Oct 29, 2018 | 8.694 | 8.694 | 8.630 | 8.630 | 5,088 | -0.01(-0.07%) |
Oct 26, 2018 | 8.630 | 8.662 | 8.630 | 8.636 | 7,481 | +0.01(+0.07%) |
Oct 25, 2018 | 8.668 | 8.687 | 8.630 | 8.630 | 5,704 | +0.00(+0.00%) |
Oct 24, 2018 | 8.726 | 8.726 | 8.630 | 8.630 | 16,115 | -0.10(-1.11%) |
Oct 23, 2018 | 8.784 | 8.816 | 8.630 | 8.726 | 18,679 | -0.24(-2.68%) |
Oct 22, 2018 | 8.906 | 8.995 | 8.906 | 8.967 | 4,234 | +0.07(+0.83%) |
Oct 19, 2018 | 8.713 | 8.957 | 8.713 | 8.893 | 5,922 | +0.22(+2.51%) |
Oct 18, 2018 | 9.034 | 9.034 | 8.617 | 8.675 | 17,644 | -0.36(-3.98%) |
Oct 17, 2018 | 9.065 | 9.111 | 9.034 | 9.034 | 5,453 | -0.01(-0.14%) |
Oct 16, 2018 | 9.047 | 9.079 | 9.047 | 9.047 | 1,354 | +0.03(+0.33%) |
Oct 15, 2018 | 9.017 | 9.017 | 9.017 | 9.017 | 1,382 | -0.05(-0.54%) |
Oct 12, 2018 | 9.092 | 9.092 | 9.034 | 9.066 | 2,649 | +0.07(+0.79%) |
Oct 11, 2018 | 9.162 | 9.162 | 8.995 | 8.995 | 6,179 | -0.18(-1.97%) |
Oct 10, 2018 | 9.175 | 9.175 | 9.169 | 9.175 | 835 | +0.00(+0.00%) |
Oct 09, 2018 | 9.172 | 9.175 | 9.172 | 9.175 | 1,027 | -0.08(-0.84%) |
Oct 08, 2018 | 9.175 | 9.270 | 9.175 | 9.252 | 5,743 | +0.01(+0.07%) |
Oct 05, 2018 | 9.252 | 9.278 | 9.169 | 9.246 | 4,987 | +0.06(+0.63%) |
Oct 04, 2018 | 9.249 | 9.249 | 9.188 | 9.188 | 422 | +0.03(+0.28%) |
Oct 03, 2018 | 9.162 | 9.239 | 9.162 | 9.162 | 3,615 | -0.02(-0.22%) |
Oct 02, 2018 | 9.162 | 9.183 | 9.162 | 9.183 | 1,888 | -0.01(-0.09%) |
Oct 01, 2018 | 9.143 | 9.191 | 9.143 | 9.191 | 5,361 | +0.01(+0.11%) |
Sep 28, 2018 | 9.181 | 9.181 | 9.181 | 9.181 | 467 | +0.04(+0.39%) |
Sep 27, 2018 | 9.146 | 9.146 | 9.146 | 9.146 | 791 | -0.03(-0.31%) |
Sep 26, 2018 | 9.152 | 9.180 | 9.152 | 9.175 | 1,740 | +0.02(+0.25%) |
Sep 25, 2018 | 9.152 | 9.183 | 9.152 | 9.152 | 4,205 | +0.00(+0.00%) |
Sep 24, 2018 | 9.152 | 9.190 | 9.152 | 9.152 | 4,450 | +0.00(+0.00%) |
Sep 21, 2018 | 9.215 | 9.215 | 9.152 | 9.152 | 1,097 | -0.06(-0.66%) |
Sep 20, 2018 | 9.279 | 9.279 | 9.088 | 9.212 | 10,706 | +0.12(+1.37%) |
Sep 19, 2018 | 9.148 | 9.148 | 9.088 | 9.088 | 622 | +0.00(+0.00%) |
Sep 18, 2018 | 9.088 | 9.120 | 9.088 | 9.088 | 925 | -0.03(-0.35%) |
Sep 17, 2018 | 9.088 | 9.120 | 9.088 | 9.119 | 1,401 | +0.03(+0.35%) |
Sep 14, 2018 | 9.088 | 9.120 | 9.088 | 9.088 | 3,920 | -0.04(-0.49%) |
Sep 13, 2018 | 9.120 | 9.132 | 9.120 | 9.132 | 3,476 | +0.00(+0.03%) |
Sep 12, 2018 | 9.132 | 9.148 | 9.120 | 9.130 | 1,768 | -0.04(-0.39%) |
Sep 11, 2018 | 9.120 | 9.165 | 9.120 | 9.165 | 3,407 | +0.01(+0.15%) |
Sep 10, 2018 | 9.247 | 9.247 | 9.152 | 9.152 | 713 | +0.06(+0.70%) |
Sep 07, 2018 | 9.126 | 9.126 | 9.088 | 9.088 | 1,881 | -0.03(-0.35%) |
Sep 06, 2018 | 9.120 | 9.194 | 9.088 | 9.120 | 4,221 | +0.03(+0.35%) |
Sep 05, 2018 | 9.120 | 9.120 | 9.088 | 9.088 | 3,476 | -0.03(-0.35%) |
Sep 04, 2018 | 9.152 | 9.152 | 9.088 | 9.120 | 7,167 | -0.10(-1.04%) |
Aug 31, 2018 | 9.215 | 9.215 | 9.215 | 0 | -0.10(-1.12%) | |
Aug 30, 2018 | 9.340 | 9.340 | 9.320 | 9.320 | 1,074 | +0.06(+0.68%) |
Aug 29, 2018 | 9.130 | 9.352 | 9.130 | 9.257 | 15,024 | +0.07(+0.74%) |
Aug 28, 2018 | 9.288 | 9.288 | 9.189 | 9.189 | 1,585 | -0.10(-1.07%) |
Aug 27, 2018 | 9.130 | 9.288 | 9.130 | 9.288 | 9,567 | +0.05(+0.58%) |
Aug 24, 2018 | 9.219 | 9.235 | 9.188 | 9.235 | 2,523 | +0.02(+0.26%) |
Aug 23, 2018 | 9.257 | 9.320 | 9.211 | 9.211 | 4,250 | -0.08(-0.84%) |
Aug 22, 2018 | 9.276 | 9.288 | 9.162 | 9.288 | 5,760 | -0.03(-0.34%) |
Aug 21, 2018 | 9.130 | 9.320 | 9.130 | 9.320 | 8,879 | +0.20(+2.23%) |
Aug 20, 2018 | 9.193 | 9.193 | 9.117 | 9.117 | 3,146 | +0.01(+0.07%) |
Aug 17, 2018 | 9.067 | 9.111 | 9.067 | 9.111 | 1,261 | +0.11(+1.20%) |
Aug 16, 2018 | 9.003 | 9.087 | 9.003 | 9.003 | 4,364 | +0.00(+0.00%) |
Aug 15, 2018 | 9.148 | 9.148 | 8.971 | 9.003 | 1,764 | -0.16(-1.73%) |
Aug 14, 2018 | 9.130 | 9.162 | 9.130 | 9.162 | 3,501 | +0.13(+1.47%) |
Aug 13, 2018 | 9.098 | 9.101 | 8.971 | 9.029 | 5,515 | -0.07(-0.77%) |
Aug 10, 2018 | 9.162 | 9.162 | 9.067 | 9.098 | 6,466 | +0.08(+0.86%) |
Aug 09, 2018 | 8.975 | 9.021 | 8.971 | 9.021 | 8,151 | -0.01(-0.16%) |
Aug 08, 2018 | 9.067 | 9.067 | 8.971 | 9.035 | 22,749 | +0.03(+0.35%) |
Aug 07, 2018 | 9.035 | 9.067 | 8.975 | 9.003 | 10,180 | -0.06(-0.70%) |
Aug 06, 2018 | 9.098 | 9.174 | 9.038 | 9.067 | 3,507 | -0.03(-0.35%) |
Aug 03, 2018 | 9.098 | 9.098 | 9.098 | 9.098 | 630 | -0.10(-1.03%) |
Aug 02, 2018 | 9.016 | 9.193 | 8.971 | 9.193 | 10,143 | +0.13(+1.40%) |