Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.568 | 8.607 | 8.463 | 8.498 | 18,724 | -0.09(-1.05%) |
Oct 30, 2018 | 8.581 | 8.642 | 8.568 | 8.588 | 12,005 | +0.02(+0.19%) |
Oct 29, 2018 | 8.636 | 8.636 | 8.572 | 8.572 | 5,123 | -0.01(-0.07%) |
Oct 26, 2018 | 8.572 | 8.604 | 8.572 | 8.578 | 7,531 | +0.01(+0.07%) |
Oct 25, 2018 | 8.610 | 8.629 | 8.572 | 8.572 | 5,742 | +0.00(+0.00%) |
Oct 24, 2018 | 8.667 | 8.667 | 8.572 | 8.572 | 16,224 | -0.10(-1.11%) |
Oct 23, 2018 | 8.725 | 8.757 | 8.572 | 8.668 | 18,805 | -0.24(-2.68%) |
Oct 22, 2018 | 8.846 | 8.935 | 8.846 | 8.907 | 4,263 | +0.07(+0.83%) |
Oct 19, 2018 | 8.655 | 8.897 | 8.655 | 8.833 | 5,962 | +0.22(+2.51%) |
Oct 18, 2018 | 8.973 | 8.973 | 8.559 | 8.616 | 17,763 | -0.36(-3.98%) |
Oct 17, 2018 | 9.004 | 9.050 | 8.973 | 8.973 | 5,490 | -0.01(-0.14%) |
Oct 16, 2018 | 8.986 | 9.018 | 8.986 | 8.986 | 1,363 | +0.03(+0.33%) |
Oct 15, 2018 | 8.956 | 8.956 | 8.956 | 8.956 | 1,391 | -0.05(-0.54%) |
Oct 12, 2018 | 9.031 | 9.031 | 8.973 | 9.005 | 2,667 | +0.07(+0.79%) |
Oct 11, 2018 | 9.101 | 9.101 | 8.934 | 8.934 | 6,221 | -0.18(-1.96%) |
Oct 10, 2018 | 9.113 | 9.113 | 9.107 | 9.113 | 841 | +0.00(+0.00%) |
Oct 09, 2018 | 9.110 | 9.113 | 9.110 | 9.113 | 1,034 | -0.08(-0.84%) |
Oct 08, 2018 | 9.114 | 9.208 | 9.113 | 9.190 | 5,782 | +0.01(+0.07%) |
Oct 05, 2018 | 9.190 | 9.215 | 9.107 | 9.184 | 5,021 | +0.06(+0.63%) |
Oct 04, 2018 | 9.187 | 9.187 | 9.126 | 9.126 | 425 | +0.03(+0.28%) |
Oct 03, 2018 | 9.101 | 9.177 | 9.101 | 9.101 | 3,640 | -0.02(-0.22%) |
Oct 02, 2018 | 9.101 | 9.121 | 9.101 | 9.121 | 1,901 | -0.01(-0.09%) |
Oct 01, 2018 | 9.082 | 9.130 | 9.082 | 9.130 | 5,397 | +0.01(+0.11%) |
Sep 28, 2018 | 9.120 | 9.120 | 9.120 | 9.120 | 470 | +0.04(+0.39%) |
Sep 27, 2018 | 9.085 | 9.085 | 9.085 | 9.085 | 797 | -0.03(-0.31%) |
Sep 26, 2018 | 9.090 | 9.119 | 9.090 | 9.113 | 1,752 | +0.02(+0.25%) |
Sep 25, 2018 | 9.090 | 9.122 | 9.090 | 9.090 | 4,233 | +0.00(+0.00%) |
Sep 24, 2018 | 9.090 | 9.128 | 9.090 | 9.090 | 4,480 | +0.00(+0.00%) |
Sep 21, 2018 | 9.154 | 9.154 | 9.090 | 9.090 | 1,105 | -0.06(-0.66%) |
Sep 20, 2018 | 9.217 | 9.217 | 9.027 | 9.150 | 10,778 | +0.12(+1.37%) |
Sep 19, 2018 | 9.087 | 9.087 | 9.027 | 9.027 | 626 | +0.00(+0.00%) |
Sep 18, 2018 | 9.027 | 9.059 | 9.027 | 9.027 | 931 | -0.03(-0.35%) |
Sep 17, 2018 | 9.027 | 9.059 | 9.027 | 9.058 | 1,411 | +0.03(+0.35%) |
Sep 14, 2018 | 9.027 | 9.059 | 9.027 | 9.027 | 3,946 | -0.04(-0.49%) |
Sep 13, 2018 | 9.059 | 9.071 | 9.059 | 9.071 | 3,499 | +0.00(+0.03%) |
Sep 12, 2018 | 9.070 | 9.087 | 9.059 | 9.069 | 1,780 | -0.04(-0.39%) |
Sep 11, 2018 | 9.059 | 9.104 | 9.059 | 9.104 | 3,430 | +0.01(+0.15%) |
Sep 10, 2018 | 9.185 | 9.185 | 9.090 | 9.090 | 718 | +0.06(+0.70%) |
Sep 07, 2018 | 9.065 | 9.065 | 9.027 | 9.027 | 1,894 | -0.03(-0.35%) |
Sep 06, 2018 | 9.059 | 9.133 | 9.027 | 9.059 | 4,249 | +0.03(+0.35%) |
Sep 05, 2018 | 9.059 | 9.059 | 9.027 | 9.027 | 3,499 | -0.03(-0.35%) |
Sep 04, 2018 | 9.090 | 9.090 | 9.027 | 9.059 | 7,215 | -0.10(-1.04%) |
Aug 31, 2018 | 9.154 | 9.154 | 9.154 | 0 | -0.10(-1.12%) | |
Aug 30, 2018 | 9.277 | 9.277 | 9.257 | 9.257 | 1,081 | +0.06(+0.68%) |
Aug 29, 2018 | 9.069 | 9.289 | 9.069 | 9.195 | 15,126 | +0.07(+0.74%) |
Aug 28, 2018 | 9.226 | 9.226 | 9.127 | 9.127 | 1,595 | -0.10(-1.07%) |
Aug 27, 2018 | 9.069 | 9.226 | 9.069 | 9.226 | 9,632 | +0.05(+0.58%) |
Aug 24, 2018 | 9.158 | 9.173 | 9.127 | 9.173 | 2,540 | +0.02(+0.26%) |
Aug 23, 2018 | 9.195 | 9.258 | 9.149 | 9.149 | 4,279 | -0.08(-0.84%) |
Aug 22, 2018 | 9.214 | 9.226 | 9.100 | 9.226 | 5,798 | -0.03(-0.34%) |
Aug 21, 2018 | 9.069 | 9.258 | 9.069 | 9.258 | 8,939 | +0.20(+2.23%) |
Aug 20, 2018 | 9.132 | 9.132 | 9.056 | 9.056 | 3,167 | +0.01(+0.07%) |
Aug 17, 2018 | 9.006 | 9.050 | 9.006 | 9.050 | 1,270 | +0.11(+1.20%) |
Aug 16, 2018 | 8.943 | 9.026 | 8.943 | 8.943 | 4,393 | +0.00(+0.00%) |
Aug 15, 2018 | 9.087 | 9.087 | 8.911 | 8.943 | 1,776 | -0.16(-1.73%) |
Aug 14, 2018 | 9.069 | 9.100 | 9.069 | 9.100 | 3,525 | +0.13(+1.47%) |
Aug 13, 2018 | 9.037 | 9.040 | 8.911 | 8.968 | 5,552 | -0.07(-0.77%) |
Aug 10, 2018 | 9.100 | 9.100 | 9.006 | 9.037 | 6,510 | +0.08(+0.86%) |
Aug 09, 2018 | 8.914 | 8.960 | 8.911 | 8.960 | 8,206 | -0.01(-0.16%) |
Aug 08, 2018 | 9.006 | 9.006 | 8.911 | 8.974 | 22,903 | +0.03(+0.35%) |
Aug 07, 2018 | 8.974 | 9.006 | 8.914 | 8.943 | 10,249 | -0.06(-0.70%) |
Aug 06, 2018 | 9.037 | 9.113 | 8.977 | 9.006 | 3,531 | -0.03(-0.35%) |
Aug 03, 2018 | 9.037 | 9.037 | 9.037 | 9.037 | 635 | -0.09(-1.03%) |
Aug 02, 2018 | 8.955 | 9.132 | 8.911 | 9.132 | 10,211 | +0.13(+1.40%) |