Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.609 | 8.647 | 8.502 | 8.538 | 18,637 | -0.09(-1.05%) |
Oct 30, 2018 | 8.621 | 8.683 | 8.609 | 8.628 | 11,949 | +0.02(+0.19%) |
Oct 29, 2018 | 8.676 | 8.676 | 8.612 | 8.612 | 5,099 | -0.01(-0.07%) |
Oct 26, 2018 | 8.612 | 8.644 | 8.612 | 8.618 | 7,496 | +0.01(+0.07%) |
Oct 25, 2018 | 8.650 | 8.669 | 8.612 | 8.612 | 5,716 | +0.00(+0.00%) |
Oct 24, 2018 | 8.708 | 8.708 | 8.612 | 8.612 | 16,148 | -0.10(-1.11%) |
Oct 23, 2018 | 8.766 | 8.798 | 8.612 | 8.708 | 18,718 | -0.24(-2.68%) |
Oct 22, 2018 | 8.887 | 8.977 | 8.887 | 8.948 | 4,243 | +0.07(+0.83%) |
Oct 19, 2018 | 8.695 | 8.938 | 8.695 | 8.874 | 5,934 | +0.22(+2.51%) |
Oct 18, 2018 | 9.015 | 9.015 | 8.599 | 8.657 | 17,681 | -0.36(-3.98%) |
Oct 17, 2018 | 9.046 | 9.092 | 9.015 | 9.015 | 5,464 | -0.01(-0.14%) |
Oct 16, 2018 | 9.028 | 9.060 | 9.028 | 9.028 | 1,357 | +0.03(+0.33%) |
Oct 15, 2018 | 8.998 | 8.998 | 8.998 | 8.998 | 1,385 | -0.05(-0.54%) |
Oct 12, 2018 | 9.073 | 9.073 | 9.015 | 9.047 | 2,655 | +0.07(+0.79%) |
Oct 11, 2018 | 9.143 | 9.143 | 8.976 | 8.976 | 6,192 | -0.18(-1.97%) |
Oct 10, 2018 | 9.156 | 9.156 | 9.150 | 9.156 | 837 | +0.00(+0.00%) |
Oct 09, 2018 | 9.153 | 9.156 | 9.153 | 9.156 | 1,029 | -0.08(-0.84%) |
Oct 08, 2018 | 9.156 | 9.251 | 9.156 | 9.233 | 5,755 | +0.01(+0.07%) |
Oct 05, 2018 | 9.233 | 9.259 | 9.150 | 9.227 | 4,997 | +0.06(+0.63%) |
Oct 04, 2018 | 9.230 | 9.230 | 9.169 | 9.169 | 423 | +0.03(+0.28%) |
Oct 03, 2018 | 9.143 | 9.220 | 9.143 | 9.143 | 3,623 | -0.02(-0.23%) |
Oct 02, 2018 | 9.143 | 9.164 | 9.143 | 9.164 | 1,892 | -0.01(-0.09%) |
Oct 01, 2018 | 9.124 | 9.173 | 9.124 | 9.173 | 5,372 | +0.01(+0.11%) |
Sep 28, 2018 | 9.163 | 9.163 | 9.163 | 9.163 | 468 | +0.04(+0.39%) |
Sep 27, 2018 | 9.127 | 9.127 | 9.127 | 9.127 | 793 | -0.03(-0.31%) |
Sep 26, 2018 | 9.133 | 9.161 | 9.133 | 9.156 | 1,744 | +0.02(+0.25%) |
Sep 25, 2018 | 9.133 | 9.165 | 9.133 | 9.133 | 4,214 | +0.00(+0.00%) |
Sep 24, 2018 | 9.133 | 9.171 | 9.133 | 9.133 | 4,459 | +0.00(+0.00%) |
Sep 21, 2018 | 9.196 | 9.196 | 9.133 | 9.133 | 1,099 | -0.06(-0.66%) |
Sep 20, 2018 | 9.260 | 9.260 | 9.069 | 9.193 | 10,728 | +0.12(+1.37%) |
Sep 19, 2018 | 9.129 | 9.129 | 9.069 | 9.069 | 623 | +0.00(+0.00%) |
Sep 18, 2018 | 9.069 | 9.101 | 9.069 | 9.069 | 927 | -0.03(-0.35%) |
Sep 17, 2018 | 9.069 | 9.101 | 9.069 | 9.101 | 1,404 | +0.03(+0.35%) |
Sep 14, 2018 | 9.069 | 9.101 | 9.069 | 9.069 | 3,928 | -0.04(-0.49%) |
Sep 13, 2018 | 9.101 | 9.113 | 9.101 | 9.113 | 3,483 | +0.00(+0.03%) |
Sep 12, 2018 | 9.113 | 9.130 | 9.101 | 9.111 | 1,772 | -0.04(-0.39%) |
Sep 11, 2018 | 9.101 | 9.146 | 9.101 | 9.146 | 3,414 | +0.01(+0.15%) |
Sep 10, 2018 | 9.228 | 9.228 | 9.133 | 9.133 | 714 | +0.06(+0.70%) |
Sep 07, 2018 | 9.107 | 9.107 | 9.069 | 9.069 | 1,885 | -0.03(-0.35%) |
Sep 06, 2018 | 9.101 | 9.175 | 9.069 | 9.101 | 4,229 | +0.03(+0.35%) |
Sep 05, 2018 | 9.101 | 9.101 | 9.069 | 9.069 | 3,483 | -0.03(-0.35%) |
Sep 04, 2018 | 9.133 | 9.133 | 9.069 | 9.101 | 7,182 | -0.10(-1.04%) |
Aug 31, 2018 | 9.196 | 9.196 | 9.196 | 0 | -0.10(-1.12%) | |
Aug 30, 2018 | 9.320 | 9.320 | 9.301 | 9.301 | 1,076 | +0.06(+0.68%) |
Aug 29, 2018 | 9.111 | 9.333 | 9.111 | 9.238 | 15,055 | +0.07(+0.74%) |
Aug 28, 2018 | 9.269 | 9.269 | 9.170 | 9.170 | 1,588 | -0.10(-1.07%) |
Aug 27, 2018 | 9.111 | 9.269 | 9.111 | 9.269 | 9,587 | +0.05(+0.58%) |
Aug 24, 2018 | 9.200 | 9.216 | 9.169 | 9.216 | 2,528 | +0.02(+0.26%) |
Aug 23, 2018 | 9.238 | 9.301 | 9.192 | 9.192 | 4,259 | -0.08(-0.84%) |
Aug 22, 2018 | 9.257 | 9.269 | 9.143 | 9.269 | 5,771 | -0.03(-0.34%) |
Aug 21, 2018 | 9.111 | 9.301 | 9.111 | 9.301 | 8,898 | +0.20(+2.23%) |
Aug 20, 2018 | 9.174 | 9.174 | 9.098 | 9.098 | 3,153 | +0.01(+0.07%) |
Aug 17, 2018 | 9.048 | 9.092 | 9.048 | 9.092 | 1,264 | +0.11(+1.20%) |
Aug 16, 2018 | 8.985 | 9.068 | 8.985 | 8.985 | 4,373 | +0.00(+0.00%) |
Aug 15, 2018 | 9.130 | 9.130 | 8.953 | 8.985 | 1,768 | -0.16(-1.73%) |
Aug 14, 2018 | 9.111 | 9.143 | 9.111 | 9.143 | 3,508 | +0.13(+1.47%) |
Aug 13, 2018 | 9.080 | 9.083 | 8.953 | 9.010 | 5,526 | -0.07(-0.77%) |
Aug 10, 2018 | 9.143 | 9.143 | 9.048 | 9.080 | 6,479 | +0.08(+0.86%) |
Aug 09, 2018 | 8.956 | 9.002 | 8.953 | 9.002 | 8,167 | -0.01(-0.16%) |
Aug 08, 2018 | 9.048 | 9.048 | 8.953 | 9.016 | 22,796 | +0.03(+0.35%) |
Aug 07, 2018 | 9.016 | 9.048 | 8.956 | 8.985 | 10,202 | -0.06(-0.70%) |
Aug 06, 2018 | 9.080 | 9.155 | 9.019 | 9.048 | 3,514 | -0.03(-0.35%) |
Aug 03, 2018 | 9.080 | 9.080 | 9.080 | 9.080 | 632 | -0.09(-1.03%) |
Aug 02, 2018 | 8.997 | 9.174 | 8.953 | 9.174 | 10,164 | +0.13(+1.40%) |